Vanguard U.S. Multifactor ETF (VFMF) Exchange: BATS
Data as of April 25, 2024
$121.36 ($-0.80) -0.65%
Vanguard U.S. Multifactor ETF - Daily Information
Click for more stock information on Vanguard U.S. Multifactor ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $120.68 |
Previous Close | $121.36 |
High | $121.61 |
Low | $120.65 |
Adjusted Open | $120.68 |
Previous Adjusted Close | $121.36 |
Adjusted High | $121.61 |
Adjusted Low | $120.65 |
About Vanguard U.S. Multifactor ETF (VFMF)
The Fund invests primarily in U.S. common stocks with the potential to generate higher returns relative to the broad U.S. equity market by investing in stocks with relatively strong recent performance, strong fundamentals, and low prices relative to fundamentals as determined by the advisor. The portfolio will include a diverse mix of companies representing many different market sectors and industry groups. The advisor uses a quantitative model to evaluate all of the securities in an investment universe comprised of U.S. large-, mid-, and small-capitalization stocks and to construct a U.S. equity portfolio that seeks to achieve exposure to multiple factors subject to a rules-based screen designed to promote diversification and to mitigate exposure to certain less liquid and more volatile stocks. Under normal circumstances, at least 80% of the Fund's assets will be invested in securities issued by U.S. companies.
Invest in Vanguard U.S. Multifactor ETF (VFMF)
Historical Stock Data for Vanguard U.S. Multifactor ETF (VFMF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-25 | $120.68 | $121.61 | $120.65 | $121.36 | $121.36 | 5,960 |
2024-04-24 | $122.72 | $122.72 | $121.38 | $122.15 | $122.15 | 3,304 |
2024-04-23 | $120.41 | $122.39 | $120.41 | $122.06 | $122.06 | 10,255 |
2024-04-22 | $119.89 | $121.10 | $119.85 | $120.36 | $120.36 | 4,304 |
2024-04-19 | $119.74 | $119.74 | $118.85 | $119.44 | $119.44 | 5,973 |
2024-04-18 | $119.11 | $119.82 | $118.44 | $118.86 | $118.86 | 7,040 |
2024-04-17 | $123.12 | $123.12 | $117.60 | $118.87 | $118.87 | 3,983 |
2024-04-16 | $120.33 | $120.35 | $119.00 | $119.76 | $119.76 | 9,760 |
2024-04-15 | $121.58 | $122.56 | $119.90 | $120.45 | $120.45 | 12,193 |
2024-04-12 | $121.92 | $121.92 | $120.89 | $121.42 | $121.42 | 5,762 |
2024-04-11 | $122.33 | $123.05 | $122.33 | $122.79 | $122.79 | 3,455 |
2024-04-10 | $124.43 | $124.43 | $122.39 | $122.82 | $122.82 | 8,687 |
2024-04-09 | $126.23 | $126.23 | $124.30 | $124.80 | $124.80 | 6,461 |
2024-04-08 | $125.56 | $125.85 | $125.40 | $125.40 | $125.40 | 4,754 |
2024-04-05 | $124.11 | $125.42 | $124.11 | $125.31 | $125.31 | 5,808 |
2024-04-04 | $126.83 | $127.06 | $124.17 | $124.36 | $124.36 | 9,631 |
2024-04-03 | $124.52 | $126.09 | $124.52 | $125.73 | $125.73 | 5,286 |
2024-04-02 | $125.21 | $125.21 | $124.32 | $124.96 | $124.96 | 5,256 |
2024-04-01 | $126.96 | $127.02 | $126.30 | $126.62 | $126.62 | 61,178 |
2024-03-28 | $126.19 | $127.00 | $126.19 | $126.89 | $126.89 | 35,853 |
2024-03-27 | $125.23 | $126.08 | $125.23 | $126.08 | $126.08 | 5,286 |
2024-03-26 | $125.38 | $125.56 | $124.61 | $124.61 | $124.61 | 6,322 |
2024-03-25 | $124.97 | $125.29 | $124.90 | $124.90 | $124.90 | 6,831 |
2024-03-22 | $125.86 | $125.86 | $124.70 | $124.70 | $124.70 | 11,791 |
2024-03-21 | $125.44 | $125.99 | $125.29 | $125.87 | $125.87 | 12,842 |
2024-03-20 | $122.98 | $125.06 | $122.98 | $125.06 | $124.64 | 6,072 |
2024-03-19 | $122.13 | $123.32 | $122.13 | $123.32 | $122.91 | 5,267 |
2024-03-18 | $122.55 | $122.73 | $122.09 | $122.16 | $121.75 | 3,940 |
2024-03-15 | $122.20 | $122.47 | $121.85 | $122.05 | $121.64 | 6,791 |
2024-03-14 | $123.00 | $123.33 | $121.44 | $122.10 | $121.69 | 11,375 |
2024-03-13 | $122.33 | $123.31 | $122.33 | $122.81 | $122.40 | 7,157 |
2024-03-12 | $121.85 | $122.42 | $121.81 | $122.32 | $121.92 | 8,427 |
2024-03-11 | $121.65 | $122.35 | $120.89 | $121.65 | $121.24 | 9,859 |
2024-03-08 | $123.22 | $123.22 | $121.75 | $121.87 | $121.46 | 5,256 |
2024-03-07 | $122.32 | $122.82 | $122.32 | $122.41 | $122.00 | 7,318 |
2024-03-06 | $122.34 | $122.34 | $121.00 | $121.24 | $120.83 | 8,238 |
2024-03-05 | $121.07 | $121.88 | $121.00 | $121.00 | $120.59 | 5,852 |
2024-03-04 | $122.47 | $122.59 | $121.36 | $121.36 | $120.95 | 5,192 |
2024-03-01 | $121.22 | $121.84 | $120.77 | $121.84 | $121.84 | 6,926 |
2024-02-29 | $120.88 | $120.98 | $120.38 | $120.98 | $120.98 | 6,115 |
2024-02-28 | $120.14 | $120.48 | $119.60 | $119.84 | $119.84 | 12,376 |
2024-02-27 | $120.35 | $120.82 | $120.00 | $120.39 | $120.39 | 11,466 |
2024-02-26 | $119.42 | $120.27 | $119.42 | $119.81 | $119.81 | 3,221 |
2024-02-23 | $119.22 | $119.77 | $119.11 | $119.52 | $119.52 | 5,948 |
2024-02-22 | $118.59 | $118.93 | $117.93 | $118.92 | $118.92 | 7,769 |
2024-02-21 | $117.67 | $117.68 | $117.03 | $117.68 | $117.68 | 5,787 |
2024-02-20 | $118.17 | $118.17 | $117.50 | $117.57 | $117.57 | 5,615 |
2024-02-16 | $119.45 | $119.66 | $118.75 | $118.85 | $118.85 | 10,357 |
2024-02-15 | $118.59 | $119.99 | $118.59 | $119.75 | $119.75 | 6,134 |
2024-02-14 | $116.59 | $118.10 | $116.45 | $118.10 | $118.10 | 10,686 |
2024-02-13 | $117.13 | $117.42 | $116.00 | $116.59 | $116.59 | 11,121 |
2024-02-12 | $118.26 | $119.59 | $118.26 | $119.23 | $119.23 | 9,154 |
2024-02-09 | $117.69 | $118.16 | $116.92 | $118.00 | $118.00 | 7,026 |
2024-02-08 | $116.82 | $117.22 | $116.51 | $117.12 | $117.12 | 14,072 |
2024-02-07 | $116.30 | $116.69 | $115.50 | $116.40 | $116.40 | 50,822 |
2024-02-06 | $116.42 | $116.42 | $115.15 | $115.66 | $115.66 | 20,646 |
2024-02-05 | $116.11 | $116.11 | $114.99 | $115.91 | $115.91 | 4,676 |
2024-02-02 | $116.73 | $116.98 | $116.05 | $116.56 | $116.56 | 5,572 |
2024-02-01 | $115.43 | $116.22 | $115.03 | $116.16 | $116.16 | 10,905 |
2024-01-31 | $117.74 | $117.74 | $115.60 | $115.60 | $115.60 | 42,475 |
2024-01-30 | $117.15 | $118.11 | $117.13 | $117.79 | $117.79 | 10,731 |
2024-01-29 | $116.88 | $117.42 | $116.29 | $117.42 | $117.42 | 8,674 |
2024-01-26 | $116.25 | $116.60 | $116.23 | $116.60 | $116.60 | 8,081 |
2024-01-25 | $116.04 | $116.40 | $115.50 | $116.12 | $116.12 | 9,271 |
2024-01-24 | $115.93 | $116.13 | $115.09 | $115.09 | $115.09 | 10,701 |
2024-01-23 | $116.49 | $116.49 | $114.95 | $115.23 | $115.23 | 7,914 |
2024-01-22 | $116.10 | $116.12 | $115.27 | $116.06 | $116.06 | 9,628 |
2024-01-19 | $113.22 | $114.44 | $113.08 | $114.42 | $114.42 | 7,888 |
2024-01-18 | $113.06 | $113.26 | $112.17 | $113.19 | $113.19 | 3,814 |
2024-01-17 | $111.93 | $112.21 | $111.75 | $112.07 | $112.07 | 4,315 |
2024-01-16 | $113.43 | $113.43 | $112.50 | $112.65 | $112.65 | 5,206 |
2024-01-12 | $114.08 | $114.08 | $113.06 | $113.40 | $113.40 | 2,748 |
2024-01-11 | $113.49 | $113.49 | $112.30 | $113.39 | $113.39 | 7,473 |
2024-01-10 | $113.66 | $113.66 | $112.85 | $113.29 | $113.29 | 2,214 |
2024-01-09 | $113.26 | $113.33 | $112.51 | $113.10 | $113.10 | 7,177 |
2024-01-08 | $112.93 | $114.18 | $112.62 | $113.81 | $113.81 | 6,747 |
2024-01-05 | $112.73 | $113.66 | $112.50 | $112.75 | $112.75 | 16,228 |
2024-01-04 | $113.13 | $113.43 | $112.64 | $112.64 | $112.64 | 8,050 |
2024-01-03 | $115.00 | $115.00 | $113.06 | $113.06 | $113.06 | 92,426 |
2024-01-02 | $114.89 | $115.08 | $114.43 | $114.80 | $114.80 | 6,703 |
2023-12-29 | $115.57 | $115.57 | $114.85 | $114.85 | $114.85 | 10,320 |
2023-12-28 | $115.75 | $116.13 | $115.70 | $115.73 | $115.73 | 30,427 |
2023-12-27 | $116.81 | $116.81 | $115.98 | $115.98 | $115.98 | 2,590 |
2023-12-26 | $115.98 | $116.39 | $115.49 | $116.14 | $116.14 | 7,076 |
2023-12-22 | $115.86 | $115.86 | $114.86 | $115.20 | $115.20 | 5,066 |
2023-12-21 | $114.25 | $114.75 | $113.83 | $114.75 | $114.75 | 9,393 |
2023-12-20 | $115.18 | $116.02 | $113.88 | $113.88 | $113.88 | 19,811 |
2023-12-19 | $114.27 | $115.09 | $114.27 | $115.09 | $115.09 | 5,373 |
2023-12-18 | $114.73 | $114.73 | $113.66 | $113.84 | $113.30 | 9,269 |
2023-12-15 | $114.27 | $114.27 | $113.26 | $113.59 | $113.05 | 8,076 |
2023-12-14 | $113.08 | $114.25 | $113.08 | $114.07 | $113.53 | 3,052 |
2023-12-13 | $109.33 | $111.69 | $109.15 | $111.60 | $111.07 | 6,970 |
2023-12-12 | $109.54 | $109.71 | $109.20 | $109.44 | $108.92 | 4,067 |
2023-12-11 | $108.77 | $109.80 | $108.77 | $109.80 | $109.28 | 5,785 |
2023-12-08 | $107.99 | $108.90 | $107.99 | $108.69 | $108.17 | 17,640 |
2023-12-07 | $107.23 | $107.72 | $107.13 | $107.72 | $107.21 | 12,187 |
2023-12-06 | $107.89 | $107.89 | $107.20 | $107.21 | $106.70 | 4,041 |
2023-12-05 | $108.02 | $108.16 | $107.52 | $107.52 | $107.01 | 4,354 |
2023-12-04 | $107.65 | $108.59 | $107.65 | $108.59 | $108.08 | 2,729 |
2023-12-01 | $106.62 | $108.40 | $106.62 | $108.40 | $107.89 | 8,356 |
2023-11-30 | $106.46 | $106.46 | $105.48 | $106.29 | $105.79 | 6,047 |
2023-11-29 | $106.49 | $106.49 | $105.70 | $105.78 | $105.28 | 3,061 |
2023-11-28 | $106.01 | $106.14 | $105.43 | $105.59 | $105.09 | 7,029 |
2023-11-27 | $106.56 | $106.56 | $106.06 | $106.24 | $105.74 | 3,069 |
2023-11-24 | $106.49 | $106.76 | $105.82 | $106.47 | $106.47 | 8,103 |
2023-11-22 | $106.19 | $106.19 | $105.80 | $106.10 | $106.10 | 9,361 |
2023-11-21 | $106.07 | $106.07 | $105.66 | $105.67 | $105.67 | 8,042 |
2023-11-20 | $105.63 | $106.42 | $105.60 | $106.29 | $106.29 | 6,562 |
2023-11-17 | $105.15 | $105.75 | $105.15 | $105.63 | $105.63 | 8,354 |
2023-11-16 | $104.75 | $104.78 | $104.39 | $104.59 | $104.59 | 6,581 |
2023-11-15 | $106.20 | $106.75 | $105.89 | $106.07 | $106.07 | 8,992 |
2023-11-14 | $105.54 | $106.20 | $104.90 | $105.87 | $105.87 | 8,457 |
2023-11-13 | $102.59 | $102.71 | $102.14 | $102.71 | $102.71 | 8,383 |
2023-11-10 | $101.30 | $102.71 | $101.30 | $102.71 | $102.71 | 87,697 |
2023-11-09 | $102.05 | $102.05 | $100.87 | $100.87 | $100.87 | 9,143 |
2023-11-08 | $102.05 | $102.05 | $101.47 | $101.77 | $101.77 | 9,207 |
2023-11-07 | $102.15 | $102.29 | $102.02 | $102.15 | $102.15 | 7,090 |
2023-11-06 | $102.78 | $102.78 | $102.54 | $102.54 | $102.54 | 2,941 |
2023-11-03 | $102.95 | $103.80 | $102.95 | $103.37 | $103.37 | 13,959 |
2023-11-02 | $100.30 | $101.61 | $100.30 | $101.58 | $101.58 | 10,101 |
2023-11-01 | $99.08 | $99.69 | $98.72 | $99.51 | $99.51 | 11,896 |
2023-10-31 | $98.43 | $98.82 | $98.13 | $98.77 | $98.77 | 2,899 |
2023-10-30 | $98.00 | $98.39 | $97.58 | $98.36 | $98.36 | 11,276 |
2023-10-27 | $98.39 | $98.39 | $97.31 | $97.57 | $97.57 | 25,138 |
2023-10-26 | $98.53 | $99.04 | $98.10 | $98.45 | $98.45 | 16,690 |
2023-10-25 | $99.39 | $99.39 | $98.63 | $98.63 | $98.63 | 6,036 |
2023-10-24 | $99.96 | $99.96 | $99.43 | $99.84 | $99.84 | 3,340 |
2023-10-23 | $99.95 | $100.27 | $99.40 | $99.40 | $99.40 | 6,636 |
2023-10-20 | $101.00 | $101.00 | $100.14 | $100.29 | $100.29 | 41,038 |
2023-10-19 | $102.18 | $102.36 | $101.05 | $101.23 | $101.23 | 6,484 |
2023-10-18 | $103.19 | $103.28 | $102.70 | $102.70 | $102.70 | 2,718 |
2023-10-17 | $104.10 | $104.67 | $104.02 | $104.21 | $104.21 | 4,051 |
2023-10-16 | $102.45 | $103.44 | $102.45 | $103.36 | $103.36 | 3,624 |
2023-10-13 | $102.30 | $102.30 | $101.94 | $101.94 | $101.94 | 1,287 |
2023-10-12 | $103.48 | $103.48 | $102.11 | $102.67 | $102.67 | 3,728 |
2023-10-11 | $104.04 | $104.04 | $103.25 | $103.97 | $103.97 | 1,936 |
2023-10-10 | $103.43 | $104.37 | $103.43 | $103.68 | $103.68 | 2,306 |
2023-10-09 | $102.03 | $103.04 | $101.87 | $102.87 | $102.87 | 1,824 |
2023-10-06 | $100.86 | $102.29 | $100.55 | $101.86 | $101.86 | 6,210 |
2023-10-05 | $100.95 | $100.95 | $100.48 | $100.87 | $100.87 | 6,574 |
2023-10-04 | $100.30 | $100.98 | $100.15 | $100.98 | $100.98 | 2,750 |
2023-10-03 | $101.74 | $102.04 | $100.44 | $100.87 | $100.87 | 6,610 |
2023-10-02 | $103.19 | $103.19 | $102.30 | $102.38 | $102.38 | 2,747 |
2023-09-29 | $105.11 | $105.11 | $103.26 | $103.26 | $103.26 | 4,624 |
2023-09-28 | $101.53 | $104.23 | $101.53 | $104.13 | $104.13 | 2,081 |
2023-09-27 | $103.73 | $103.73 | $102.38 | $102.81 | $102.81 | 3,362 |
2023-09-26 | $102.44 | $103.78 | $101.86 | $101.92 | $101.92 | 11,831 |
2023-09-25 | $102.58 | $103.34 | $102.58 | $103.17 | $103.17 | 3,533 |
2023-09-22 | $103.03 | $103.03 | $102.37 | $102.37 | $102.37 | 3,028 |
2023-09-21 | $103.30 | $103.30 | $102.45 | $102.55 | $102.55 | 4,778 |
2023-09-20 | $105.01 | $105.45 | $104.25 | $104.25 | $103.84 | 3,676 |
2023-09-19 | $104.74 | $104.88 | $104.74 | $104.88 | $104.46 | 920 |
2023-09-18 | $105.38 | $105.42 | $105.10 | $105.15 | $105.15 | 2,322 |
2023-09-15 | $105.71 | $105.71 | $104.98 | $105.01 | $105.01 | 6,354 |
2023-09-14 | $106.06 | $106.51 | $106.06 | $106.51 | $106.51 | 1,468 |
2023-09-13 | $105.51 | $105.51 | $104.77 | $105.09 | $105.09 | 3,044 |
2023-09-12 | $105.95 | $106.16 | $105.67 | $105.67 | $105.67 | 3,052 |
2023-09-11 | $106.06 | $106.60 | $105.85 | $105.85 | $105.85 | 6,945 |
2023-09-08 | $105.51 | $106.23 | $105.51 | $105.82 | $105.82 | 5,191 |
2023-09-07 | $105.31 | $105.75 | $105.31 | $105.59 | $105.59 | 3,942 |
2023-09-06 | $106.43 | $106.45 | $105.75 | $106.06 | $106.06 | 4,754 |
2023-09-05 | $107.48 | $107.48 | $106.46 | $106.46 | $106.46 | 7,386 |
2023-09-01 | $106.83 | $108.35 | $106.83 | $108.26 | $108.26 | 3,253 |
2023-08-31 | $107.00 | $107.45 | $106.88 | $107.02 | $107.02 | 3,877 |
2023-08-30 | $107.82 | $107.82 | $106.85 | $106.95 | $106.95 | 4,107 |
2023-08-29 | $104.72 | $106.66 | $104.72 | $106.63 | $106.63 | 4,487 |
2023-08-28 | $105.15 | $105.72 | $104.94 | $105.33 | $105.33 | 5,102 |
2023-08-25 | $104.22 | $104.68 | $104.05 | $104.48 | $104.48 | 1,965 |
2023-08-24 | $105.22 | $105.22 | $104.26 | $104.26 | $104.26 | 3,530 |
2023-08-23 | $104.42 | $105.42 | $104.42 | $105.18 | $105.18 | 3,350 |
2023-08-22 | $104.91 | $104.91 | $104.56 | $104.56 | $104.56 | 2,000 |
2023-08-21 | $105.85 | $106.00 | $104.69 | $105.18 | $105.18 | 4,412 |
2023-08-18 | $105.13 | $105.13 | $104.28 | $105.01 | $105.01 | 2,855 |
2023-08-17 | $105.97 | $105.97 | $104.56 | $104.56 | $104.56 | 1,591 |
2023-08-16 | $107.18 | $107.18 | $105.44 | $105.44 | $105.44 | 3,354 |
2023-08-15 | $107.50 | $107.50 | $106.41 | $106.41 | $106.41 | 3,427 |
2023-08-14 | $107.40 | $107.62 | $107.39 | $107.62 | $107.62 | 2,188 |
2023-08-11 | $106.80 | $107.81 | $106.80 | $107.57 | $107.57 | 2,199 |
2023-08-10 | $108.93 | $109.09 | $107.17 | $107.74 | $107.74 | 3,901 |
2023-08-09 | $108.30 | $108.39 | $107.83 | $107.83 | $107.83 | 1,400 |
2023-08-08 | $107.28 | $108.25 | $107.28 | $108.21 | $108.21 | 2,972 |
2023-08-07 | $108.78 | $108.78 | $108.14 | $108.59 | $108.59 | 2,116 |
2023-08-04 | $108.41 | $108.62 | $107.48 | $107.56 | $107.56 | 5,168 |
2023-08-03 | $107.28 | $107.84 | $107.28 | $107.84 | $107.84 | 517 |
2023-08-02 | $109.10 | $109.10 | $107.69 | $107.92 | $107.92 | 4,444 |
2023-08-01 | $108.41 | $108.97 | $108.41 | $108.90 | $108.90 | 2,471 |
2023-07-31 | $108.50 | $109.00 | $108.50 | $108.88 | $108.88 | 4,571 |
2023-07-28 | $108.06 | $108.42 | $108.06 | $108.41 | $108.41 | 5,821 |
2023-07-27 | $109.83 | $109.83 | $107.28 | $107.28 | $107.28 | 3,455 |
2023-07-26 | $107.60 | $107.96 | $107.42 | $107.67 | $107.67 | 6,124 |
2023-07-25 | $107.50 | $107.99 | $107.50 | $107.69 | $107.69 | 3,107 |
2023-07-24 | $106.75 | $107.46 | $106.75 | $107.30 | $107.30 | 3,505 |
2023-07-21 | $108.40 | $108.40 | $106.71 | $106.73 | $106.73 | 4,535 |
2023-07-20 | $106.64 | $106.95 | $106.64 | $106.75 | $106.75 | 1,655 |
2023-07-19 | $107.88 | $107.88 | $107.24 | $107.32 | $107.32 | 2,914 |
2023-07-18 | $107.28 | $107.30 | $106.67 | $107.30 | $107.30 | 5,619 |
2023-07-17 | $105.00 | $106.32 | $104.76 | $106.08 | $106.08 | 8,062 |
2023-07-14 | $105.00 | $105.37 | $105.00 | $105.24 | $105.24 | 4,303 |
2023-07-13 | $106.01 | $106.21 | $106.01 | $106.21 | $106.21 | 518 |
2023-07-12 | $105.05 | $106.10 | $105.00 | $105.61 | $105.61 | 5,601 |
2023-07-11 | $105.33 | $105.33 | $104.21 | $104.87 | $104.87 | 2,784 |
2023-07-10 | $102.35 | $103.70 | $102.35 | $103.68 | $103.68 | 8,342 |
2023-07-07 | $103.05 | $103.48 | $102.58 | $102.58 | $102.58 | 11,221 |
2023-07-06 | $101.17 | $101.89 | $101.17 | $101.85 | $101.85 | 2,337 |
2023-07-05 | $103.68 | $103.68 | $103.22 | $103.27 | $103.27 | 11,498 |
2023-07-03 | $105.19 | $105.19 | $104.15 | $104.34 | $104.34 | 1,550 |
2023-06-30 | $103.82 | $103.91 | $103.82 | $103.91 | $103.91 | 1,748 |
2023-06-29 | $101.79 | $103.17 | $101.79 | $103.15 | $103.15 | 4,816 |
2023-06-28 | $103.00 | $103.00 | $101.49 | $101.99 | $101.99 | 7,631 |
2023-06-27 | $101.27 | $102.09 | $101.27 | $101.96 | $101.96 | 1,342 |
2023-06-26 | $98.91 | $100.81 | $98.91 | $100.46 | $100.46 | 4,073 |
2023-06-23 | $100.51 | $100.59 | $99.89 | $100.03 | $100.03 | 9,467 |
2023-06-22 | $101.37 | $101.63 | $101.23 | $101.45 | $101.45 | 4,113 |
2023-06-21 | $102.11 | $102.33 | $101.96 | $101.96 | $101.96 | 4,730 |
2023-06-20 | $100.87 | $101.73 | $100.87 | $101.70 | $101.70 | 4,740 |
2023-06-16 | $102.81 | $102.81 | $102.23 | $102.34 | $102.34 | 5,412 |
2023-06-15 | $102.06 | $102.94 | $102.06 | $102.80 | $102.80 | 3,502 |
2023-06-14 | $102.85 | $102.85 | $101.24 | $101.65 | $101.65 | 6,138 |
2023-06-13 | $101.29 | $102.79 | $101.29 | $102.50 | $102.50 | 5,077 |
2023-06-12 | $101.08 | $101.70 | $101.08 | $101.47 | $101.47 | 4,084 |
2023-06-09 | $100.12 | $101.58 | $100.12 | $101.00 | $101.00 | 2,982 |
2023-06-08 | $101.08 | $101.48 | $100.91 | $101.34 | $101.34 | 2,484 |
2023-06-07 | $101.30 | $101.65 | $101.07 | $101.56 | $101.56 | 3,988 |
2023-06-06 | $98.49 | $99.91 | $98.49 | $99.91 | $99.91 | 8,434 |
2023-06-05 | $98.74 | $98.74 | $97.97 | $98.10 | $98.10 | 3,300 |
2023-06-02 | $95.93 | $99.17 | $95.93 | $99.17 | $99.17 | 6,302 |
2023-06-01 | $94.99 | $96.45 | $94.99 | $96.10 | $96.10 | 4,421 |
2023-05-31 | $96.85 | $96.85 | $94.87 | $95.27 | $95.27 | 38,448 |
2023-05-30 | $96.28 | $97.12 | $96.28 | $96.68 | $96.68 | 4,131 |
2023-05-26 | $95.38 | $97.47 | $95.38 | $97.34 | $97.34 | 3,691 |
2023-05-25 | $95.00 | $96.40 | $95.00 | $96.39 | $96.39 | 6,915 |
2023-05-24 | $96.02 | $96.48 | $96.02 | $96.23 | $96.23 | 4,352 |
2023-05-23 | $98.25 | $98.25 | $97.05 | $97.05 | $97.05 | 1,244 |
2023-05-22 | $97.60 | $97.94 | $97.60 | $97.61 | $97.61 | 5,677 |
2023-05-19 | $97.60 | $98.10 | $97.35 | $97.59 | $97.59 | 4,607 |
2023-05-18 | $96.97 | $98.07 | $96.97 | $98.07 | $98.07 | 6,314 |
2023-05-17 | $95.64 | $97.24 | $95.64 | $97.03 | $97.03 | 3,447 |
2023-05-16 | $96.00 | $96.00 | $95.16 | $95.16 | $95.16 | 6,770 |
2023-05-15 | $95.71 | $96.41 | $95.71 | $96.41 | $96.41 | 5,233 |
2023-05-12 | $95.92 | $95.92 | $95.17 | $95.55 | $95.55 | 6,744 |
2023-05-11 | $95.08 | $95.58 | $95.08 | $95.58 | $95.58 | 7,506 |
2023-05-10 | $96.08 | $96.11 | $95.70 | $95.95 | $95.95 | 6,120 |
2023-05-09 | $95.89 | $96.37 | $95.84 | $96.09 | $96.09 | 2,282 |
2023-05-08 | $97.31 | $97.31 | $96.22 | $96.44 | $96.44 | 8,354 |
2023-05-05 | $96.26 | $96.83 | $96.18 | $96.56 | $96.56 | 2,643 |
2023-05-04 | $95.21 | $95.21 | $94.14 | $94.37 | $94.37 | 4,629 |
2023-05-03 | $97.04 | $97.47 | $95.92 | $95.92 | $95.92 | 5,272 |
2023-05-02 | $97.80 | $97.80 | $95.54 | $96.57 | $96.57 | 25,239 |
2023-05-01 | $97.67 | $98.80 | $97.67 | $98.23 | $98.23 | 2,374 |
2023-04-28 | $97.70 | $98.09 | $97.20 | $98.09 | $98.09 | 6,687 |
2023-04-27 | $96.13 | $97.10 | $96.06 | $97.05 | $97.05 | 2,557 |
2023-04-26 | $96.50 | $96.82 | $95.83 | $96.05 | $96.05 | 8,098 |
2023-04-25 | $99.32 | $99.32 | $97.05 | $97.05 | $97.05 | 6,380 |
2023-04-24 | $98.34 | $99.28 | $98.34 | $99.22 | $99.22 | 4,354 |
2023-04-21 | $98.90 | $98.90 | $98.45 | $98.71 | $98.71 | 10,532 |
2023-04-20 | $98.75 | $99.42 | $98.73 | $99.08 | $99.08 | 10,965 |
2023-04-19 | $99.09 | $99.58 | $99.09 | $99.51 | $99.51 | 2,982 |
2023-04-18 | $99.48 | $99.86 | $99.48 | $99.86 | $99.86 | 2,115 |
2023-04-17 | $99.36 | $99.73 | $99.11 | $99.66 | $99.66 | 9,287 |
2023-04-14 | $99.95 | $99.95 | $98.93 | $99.47 | $99.47 | 2,521 |
2023-04-13 | $98.99 | $99.84 | $98.98 | $99.63 | $99.63 | 3,048 |
2023-04-12 | $99.79 | $99.79 | $98.77 | $98.81 | $98.81 | 7,234 |
2023-04-11 | $99.92 | $99.92 | $99.02 | $99.19 | $99.19 | 9,133 |
2023-04-10 | $97.30 | $98.49 | $97.30 | $98.41 | $98.41 | 7,808 |
2023-04-06 | $97.62 | $97.64 | $97.33 | $97.37 | $97.37 | 4,503 |
2023-04-05 | $97.99 | $98.00 | $97.18 | $97.88 | $97.88 | 11,511 |
2023-04-04 | $99.35 | $99.35 | $97.50 | $97.98 | $97.98 | 4,399 |
2023-04-03 | $100.23 | $100.23 | $99.21 | $100.07 | $100.07 | 8,301 |
2023-03-31 | $98.02 | $99.10 | $98.02 | $99.10 | $99.10 | 10,920 |
2023-03-30 | $98.69 | $98.69 | $97.30 | $97.66 | $97.66 | 17,733 |
2023-03-29 | $97.49 | $97.51 | $97.10 | $97.48 | $97.48 | 3,306 |
2023-03-28 | $96.76 | $96.85 | $96.40 | $96.65 | $96.65 | 8,393 |
2023-03-27 | $95.02 | $96.75 | $95.02 | $96.26 | $96.26 | 3,392 |
2023-03-24 | $93.91 | $95.14 | $93.53 | $95.04 | $95.04 | 5,531 |
2023-03-23 | $96.52 | $96.71 | $94.32 | $94.91 | $94.91 | 7,455 |
2023-03-22 | $98.13 | $98.24 | $96.18 | $96.18 | $95.67 | 3,700 |
2023-03-21 | $98.21 | $98.38 | $97.73 | $98.11 | $97.59 | 5,100 |
2023-03-20 | $94.48 | $96.84 | $94.48 | $96.18 | $95.67 | 3,374 |
2023-03-17 | $94.63 | $95.09 | $94.37 | $94.65 | $94.15 | 3,083 |
2023-03-16 | $95.00 | $96.84 | $95.00 | $96.84 | $96.33 | 15,759 |
2023-03-15 | $95.12 | $95.12 | $93.74 | $94.74 | $94.24 | 5,653 |
2023-03-14 | $98.36 | $98.88 | $96.77 | $97.56 | $97.04 | 6,727 |
2023-03-13 | $97.47 | $97.47 | $95.85 | $96.30 | $95.79 | 5,855 |
2023-03-10 | $100.56 | $100.56 | $98.20 | $98.55 | $98.03 | 10,011 |
2023-03-09 | $102.51 | $102.74 | $100.56 | $100.56 | $100.03 | 2,861 |
2023-03-08 | $103.45 | $103.45 | $102.07 | $102.77 | $102.22 | 4,187 |
2023-03-07 | $103.96 | $103.96 | $102.66 | $102.82 | $102.28 | 9,328 |
2023-03-06 | $105.65 | $105.65 | $103.88 | $104.07 | $103.52 | 9,877 |
2023-03-03 | $104.23 | $105.30 | $104.18 | $105.21 | $104.65 | 23,657 |
2023-03-02 | $103.47 | $104.01 | $103.10 | $103.99 | $103.44 | 7,973 |
2023-03-01 | $103.43 | $103.69 | $103.12 | $103.47 | $102.92 | 2,844 |
2023-02-28 | $103.73 | $103.73 | $102.96 | $102.96 | $102.41 | 5,450 |
2023-02-27 | $103.69 | $103.69 | $103.11 | $103.13 | $102.58 | 4,445 |
2023-02-24 | $102.00 | $102.91 | $101.90 | $102.91 | $102.36 | 3,269 |
2023-02-23 | $102.72 | $103.30 | $102.61 | $103.30 | $102.75 | 1,037 |
2023-02-22 | $104.00 | $104.00 | $102.53 | $102.57 | $102.02 | 5,007 |
2023-02-21 | $104.80 | $104.80 | $102.70 | $102.74 | $102.20 | 4,533 |
2023-02-17 | $105.41 | $105.41 | $104.57 | $104.87 | $104.32 | 4,583 |
2023-02-16 | $105.10 | $106.08 | $105.08 | $105.31 | $104.75 | 2,779 |
2023-02-15 | $105.75 | $105.77 | $104.78 | $105.77 | $105.21 | 3,358 |
2023-02-14 | $105.06 | $105.96 | $104.99 | $105.82 | $105.25 | 3,159 |
2023-02-13 | $105.78 | $105.78 | $105.22 | $105.75 | $105.19 | 5,221 |
2023-02-10 | $104.56 | $104.94 | $104.22 | $104.94 | $104.94 | 4,889 |
2023-02-09 | $105.26 | $105.26 | $103.74 | $103.76 | $103.76 | 10,098 |
2023-02-08 | $105.34 | $105.34 | $104.46 | $104.62 | $104.62 | 10,809 |
2023-02-07 | $104.57 | $105.71 | $104.15 | $105.71 | $105.71 | 12,979 |
2023-02-06 | $104.05 | $104.99 | $104.05 | $104.50 | $104.50 | 19,798 |
2023-02-03 | $105.65 | $106.12 | $105.02 | $105.29 | $105.29 | 27,064 |
2023-02-02 | $106.99 | $106.99 | $104.61 | $105.38 | $105.38 | 4,169 |
2023-02-01 | $104.75 | $105.82 | $103.56 | $105.12 | $105.12 | 22,918 |
2023-01-31 | $103.36 | $104.56 | $103.36 | $104.56 | $104.56 | 8,177 |
2023-01-30 | $103.00 | $103.62 | $102.68 | $102.68 | $102.68 | 7,193 |
2023-01-27 | $104.09 | $104.09 | $103.64 | $103.64 | $103.64 | 8,783 |
2023-01-26 | $103.62 | $103.89 | $102.84 | $103.89 | $103.89 | 7,470 |
2023-01-25 | $102.00 | $103.28 | $101.92 | $103.28 | $103.28 | 6,750 |
2023-01-24 | $102.38 | $102.95 | $102.38 | $102.79 | $102.79 | 5,982 |
2023-01-23 | $103.18 | $103.43 | $102.57 | $103.00 | $103.00 | 16,412 |
2023-01-20 | $101.41 | $102.18 | $101.20 | $102.18 | $102.18 | 5,130 |
2023-01-19 | $100.75 | $101.09 | $100.14 | $100.80 | $100.80 | 8,080 |
2023-01-18 | $103.48 | $103.48 | $101.18 | $101.18 | $101.18 | 5,194 |
2023-01-17 | $103.55 | $103.55 | $102.73 | $102.73 | $102.73 | 9,405 |
2023-01-13 | $102.28 | $103.16 | $102.28 | $103.16 | $103.16 | 19,149 |
2023-01-12 | $102.00 | $102.89 | $101.70 | $102.69 | $102.69 | 15,719 |
2023-01-11 | $101.16 | $101.70 | $101.16 | $101.70 | $101.70 | 7,697 |
2023-01-10 | $100.20 | $101.02 | $99.79 | $101.00 | $101.00 | 7,009 |
2023-01-09 | $102.44 | $102.44 | $100.06 | $100.06 | $100.06 | 8,072 |
2023-01-06 | $99.40 | $100.60 | $99.24 | $100.47 | $100.47 | 7,728 |
2023-01-05 | $97.52 | $98.39 | $97.52 | $98.14 | $98.14 | 4,451 |
2023-01-04 | $98.57 | $98.97 | $98.01 | $98.40 | $98.40 | 10,076 |
2023-01-03 | $98.84 | $98.84 | $97.35 | $97.81 | $97.81 | 11,268 |
2022-12-30 | $98.62 | $98.89 | $98.14 | $98.83 | $98.83 | 21,111 |
2022-12-29 | $97.35 | $99.21 | $97.35 | $99.04 | $99.04 | 6,942 |
2022-12-28 | $99.78 | $99.95 | $97.55 | $97.65 | $97.65 | 11,575 |
2022-12-27 | $99.43 | $99.69 | $99.37 | $99.39 | $99.39 | 3,052 |
2022-12-23 | $99.41 | $99.41 | $98.23 | $99.32 | $99.32 | 14,856 |
2022-12-22 | $98.01 | $98.33 | $96.96 | $98.33 | $98.33 | 23,121 |
2022-12-21 | $99.60 | $100.43 | $99.60 | $100.28 | $99.61 | 15,476 |
2022-12-20 | $98.81 | $98.84 | $98.55 | $98.69 | $98.03 | 5,206 |
2022-12-19 | $99.99 | $99.99 | $97.87 | $98.20 | $97.55 | 12,083 |
2022-12-16 | $97.39 | $98.91 | $97.39 | $98.81 | $98.15 | 6,567 |
2022-12-15 | $100.00 | $100.00 | $99.23 | $99.61 | $98.95 | 12,184 |
2022-12-14 | $101.99 | $102.61 | $101.29 | $101.65 | $100.97 | 9,290 |
2022-12-13 | $103.64 | $103.67 | $101.82 | $102.14 | $101.46 | 9,936 |
2022-12-12 | $100.21 | $101.67 | $100.21 | $101.56 | $100.88 | 4,557 |
2022-12-09 | $101.06 | $101.16 | $100.20 | $100.20 | $100.20 | 2,883 |
2022-12-08 | $101.77 | $101.77 | $101.24 | $101.32 | $101.32 | 6,179 |
2022-12-07 | $100.00 | $101.77 | $100.00 | $101.13 | $101.13 | 3,738 |
2022-12-06 | $102.11 | $102.11 | $100.74 | $101.22 | $101.22 | 5,752 |
2022-12-05 | $103.42 | $103.42 | $101.90 | $102.37 | $102.37 | 3,714 |
2022-12-02 | $104.45 | $105.09 | $104.39 | $104.81 | $104.81 | 20,500 |
2022-12-01 | $105.66 | $105.66 | $104.66 | $104.71 | $104.71 | 9,460 |
2022-11-30 | $103.00 | $104.98 | $102.37 | $104.98 | $104.98 | 3,222 |
2022-11-29 | $101.47 | $103.42 | $101.47 | $103.31 | $103.31 | 19,277 |
2022-11-28 | $103.00 | $103.83 | $102.50 | $102.65 | $102.65 | 6,507 |
2022-11-25 | $103.67 | $104.50 | $103.67 | $104.25 | $104.25 | 1,175 |
2022-11-23 | $104.09 | $104.15 | $104.00 | $104.03 | $104.03 | 2,549 |
2022-11-22 | $103.21 | $104.26 | $103.21 | $104.20 | $104.20 | 7,447 |
2022-11-21 | $101.38 | $102.52 | $101.32 | $102.32 | $102.32 | 5,626 |
2022-11-18 | $102.93 | $102.93 | $102.21 | $102.47 | $102.47 | 4,837 |
2022-11-17 | $100.00 | $101.90 | $100.00 | $101.90 | $101.90 | 4,448 |
2022-11-16 | $102.92 | $102.92 | $101.96 | $101.98 | $101.98 | 5,888 |
2022-11-15 | $103.13 | $103.60 | $103.13 | $103.27 | $103.27 | 6,316 |
2022-11-14 | $102.31 | $103.50 | $102.31 | $102.32 | $102.32 | 5,512 |
2022-11-11 | $103.00 | $103.00 | $102.47 | $102.69 | $102.69 | 5,450 |
2022-11-10 | $101.37 | $102.46 | $101.37 | $102.46 | $102.46 | 8,386 |
2022-11-09 | $101.12 | $101.12 | $98.52 | $98.52 | $98.52 | 2,706 |
2022-11-08 | $101.87 | $101.87 | $100.33 | $101.12 | $101.12 | 5,423 |
2022-11-07 | $101.28 | $101.28 | $99.84 | $100.80 | $100.80 | 13,307 |
2022-11-04 | $99.33 | $99.89 | $98.10 | $99.41 | $99.41 | 4,834 |
2022-11-03 | $97.99 | $98.50 | $97.91 | $97.99 | $97.99 | 2,114 |
2022-11-02 | $101.00 | $101.00 | $98.15 | $98.15 | $98.15 | 9,721 |
2022-11-01 | $101.40 | $101.40 | $100.07 | $100.50 | $100.50 | 7,712 |
2022-10-31 | $100.35 | $100.35 | $98.99 | $100.07 | $100.07 | 10,392 |
2022-10-28 | $98.33 | $100.15 | $98.33 | $100.09 | $100.09 | 9,972 |
2022-10-27 | $99.61 | $99.61 | $98.05 | $98.05 | $98.05 | 6,748 |
2022-10-26 | $98.53 | $99.16 | $97.83 | $98.11 | $98.11 | 17,696 |
2022-10-25 | $97.04 | $97.80 | $96.81 | $97.61 | $97.61 | 5,273 |
2022-10-24 | $96.40 | $96.57 | $95.82 | $96.41 | $96.41 | 7,909 |
2022-10-21 | $93.91 | $95.30 | $93.42 | $95.16 | $95.16 | 4,440 |
2022-10-20 | $94.18 | $94.68 | $92.67 | $92.92 | $92.92 | 11,417 |
2022-10-19 | $94.39 | $94.39 | $93.07 | $93.68 | $93.68 | 65,606 |
2022-10-18 | $94.38 | $94.65 | $93.55 | $94.26 | $94.26 | 2,643 |
2022-10-17 | $93.42 | $93.70 | $93.00 | $93.35 | $93.35 | 23,420 |
2022-10-14 | $93.20 | $93.20 | $91.58 | $91.58 | $91.58 | 2,447 |
2022-10-13 | $90.29 | $94.10 | $90.29 | $93.82 | $93.82 | 2,705 |
2022-10-12 | $91.55 | $91.61 | $91.26 | $91.26 | $91.26 | 2,353 |
2022-10-11 | $91.25 | $92.42 | $90.42 | $91.27 | $91.27 | 6,441 |
2022-10-10 | $91.95 | $91.95 | $91.16 | $91.33 | $91.33 | 2,073 |
2022-10-07 | $91.90 | $92.35 | $91.25 | $91.54 | $91.54 | 8,797 |
2022-10-06 | $93.55 | $94.15 | $92.97 | $93.32 | $93.32 | 3,314 |
2022-10-05 | $92.76 | $94.05 | $92.76 | $93.67 | $93.67 | 2,970 |
2022-10-04 | $90.81 | $93.53 | $90.81 | $93.53 | $93.53 | 7,874 |
2022-10-03 | $87.62 | $90.84 | $87.62 | $90.56 | $90.56 | 15,853 |
2022-09-30 | $88.67 | $89.05 | $87.77 | $87.77 | $87.77 | 16,272 |
2022-09-29 | $88.04 | $88.44 | $87.75 | $88.44 | $88.44 | 6,508 |
2022-09-28 | $88.45 | $90.08 | $87.97 | $89.89 | $89.89 | 9,455 |
2022-09-27 | $88.09 | $88.51 | $86.78 | $87.37 | $87.37 | 3,573 |
2022-09-26 | $86.38 | $88.62 | $86.38 | $87.10 | $87.10 | 3,983 |
2022-09-23 | $88.25 | $88.25 | $87.51 | $88.10 | $88.10 | 3,696 |
2022-09-22 | $91.68 | $91.83 | $91.42 | $91.46 | $90.86 | 9,905 |
2022-09-21 | $92.59 | $92.59 | $92.59 | $92.59 | $91.98 | 204 |
2022-09-20 | $93.40 | $93.69 | $93.35 | $93.64 | $93.64 | 1,653 |
2022-09-19 | $92.00 | $94.96 | $92.00 | $94.83 | $94.83 | 3,371 |
2022-09-16 | $93.53 | $94.02 | $93.16 | $94.02 | $94.02 | 2,617 |
2022-09-15 | $95.19 | $95.20 | $94.46 | $94.91 | $94.91 | 4,446 |
2022-09-14 | $95.79 | $95.79 | $94.81 | $95.38 | $95.38 | 22,769 |
2022-09-13 | $96.52 | $96.52 | $95.03 | $95.24 | $95.24 | 3,759 |
2022-09-12 | $99.74 | $99.74 | $98.54 | $98.66 | $98.66 | 19,549 |
2022-09-09 | $97.40 | $98.00 | $97.37 | $97.87 | $97.87 | 2,965 |
2022-09-08 | $95.41 | $96.16 | $95.41 | $96.06 | $96.06 | 4,569 |
2022-09-07 | $93.82 | $95.23 | $93.82 | $95.23 | $95.23 | 680 |
2022-09-06 | $94.64 | $94.64 | $94.17 | $94.17 | $94.17 | 3,414 |
2022-09-02 | $96.78 | $96.78 | $95.07 | $95.07 | $95.07 | 1,685 |
2022-09-01 | $95.00 | $95.25 | $94.61 | $95.25 | $95.25 | 8,293 |
2022-08-31 | $96.50 | $96.76 | $95.98 | $95.98 | $95.98 | 1,192 |
2022-08-30 | $99.68 | $99.68 | $96.27 | $96.62 | $96.62 | 3,193 |
2022-08-29 | $98.39 | $99.00 | $98.33 | $98.46 | $98.46 | 1,877 |
2022-08-26 | $101.38 | $101.49 | $98.96 | $99.01 | $99.01 | 5,035 |
2022-08-25 | $101.59 | $101.59 | $100.70 | $101.27 | $101.27 | 2,053 |
2022-08-24 | $99.80 | $100.03 | $99.65 | $100.00 | $100.00 | 2,775 |
2022-08-23 | $100.26 | $100.68 | $99.90 | $99.90 | $99.90 | 1,256 |
2022-08-22 | $100.79 | $100.79 | $99.50 | $99.56 | $99.56 | 8,322 |
2022-08-19 | $100.93 | $101.23 | $100.93 | $101.23 | $101.23 | 3,776 |
2022-08-18 | $101.03 | $102.17 | $101.03 | $102.07 | $102.07 | 1,734 |
2022-08-17 | $101.98 | $101.98 | $100.62 | $101.00 | $101.00 | 3,106 |
2022-08-16 | $101.43 | $101.80 | $101.43 | $101.71 | $101.71 | 1,102 |
2022-08-15 | $100.67 | $101.01 | $100.56 | $101.01 | $101.01 | 2,750 |
2022-08-12 | $100.18 | $101.08 | $99.89 | $101.08 | $101.08 | 2,608 |
2022-08-11 | $99.91 | $100.29 | $99.65 | $99.79 | $99.79 | 4,067 |
2022-08-10 | $98.38 | $98.68 | $98.00 | $98.68 | $98.68 | 1,129 |
2022-08-09 | $97.12 | $97.13 | $96.63 | $96.99 | $96.99 | 13,740 |
2022-08-08 | $97.55 | $97.66 | $97.20 | $97.22 | $97.22 | 1,529 |
2022-08-05 | $95.89 | $96.85 | $95.84 | $96.74 | $96.74 | 47,986 |
2022-08-04 | $96.58 | $96.74 | $96.20 | $96.20 | $96.20 | 8,618 |
2022-08-03 | $96.88 | $97.47 | $96.69 | $97.18 | $97.18 | 1,592 |
2022-08-02 | $97.63 | $97.63 | $96.58 | $96.58 | $96.58 | 1,380 |
2022-08-01 | $96.84 | $97.44 | $96.84 | $97.44 | $97.44 | 1,178 |
2022-07-29 | $96.81 | $97.88 | $96.77 | $97.72 | $97.72 | 2,853 |
2022-07-28 | $96.74 | $96.74 | $95.06 | $96.51 | $96.51 | 15,736 |
2022-07-27 | $95.05 | $95.91 | $94.21 | $95.91 | $95.91 | 2,877 |
2022-07-26 | $94.00 | $94.06 | $93.70 | $93.94 | $93.94 | 5,303 |
2022-07-25 | $94.05 | $94.38 | $93.90 | $94.38 | $94.38 | 4,904 |
2022-07-22 | $94.17 | $94.33 | $93.00 | $93.24 | $93.24 | 7,331 |
2022-07-21 | $93.78 | $93.93 | $92.99 | $93.93 | $93.93 | 14,767 |
2022-07-20 | $93.70 | $93.91 | $93.23 | $93.91 | $93.91 | 4,180 |
2022-07-19 | $92.14 | $93.31 | $92.14 | $93.31 | $93.31 | 8,009 |
2022-07-18 | $91.96 | $91.96 | $90.60 | $90.61 | $90.61 | 7,470 |
2022-07-15 | $90.36 | $90.53 | $90.29 | $90.29 | $90.29 | 15,958 |
2022-07-14 | $88.30 | $88.64 | $87.34 | $88.64 | $88.64 | 2,207 |
2022-07-13 | $89.02 | $89.99 | $88.63 | $89.65 | $89.65 | 10,838 |
2022-07-12 | $90.27 | $90.74 | $89.64 | $89.80 | $89.80 | 23,219 |
2022-07-11 | $90.99 | $90.99 | $90.16 | $90.16 | $90.16 | 2,528 |
2022-07-08 | $91.41 | $91.41 | $90.51 | $91.10 | $91.10 | 3,054 |
2022-07-07 | $90.50 | $91.20 | $90.50 | $91.10 | $91.10 | 5,998 |
2022-07-06 | $90.54 | $90.54 | $88.24 | $89.17 | $89.17 | 2,726 |
2022-07-05 | $89.98 | $89.98 | $88.08 | $89.73 | $89.73 | 5,438 |
2022-07-01 | $88.62 | $90.55 | $88.62 | $90.55 | $90.55 | 2,052 |
2022-06-30 | $88.99 | $90.49 | $88.99 | $89.59 | $89.59 | 2,361 |
2022-06-29 | $90.66 | $90.73 | $90.59 | $90.60 | $90.60 | 2,063 |
2022-06-28 | $94.52 | $94.52 | $92.32 | $92.40 | $91.79 | 3,946 |
2022-06-27 | $94.10 | $94.10 | $92.80 | $93.18 | $92.57 | 3,082 |
2022-06-24 | $90.78 | $92.41 | $90.78 | $92.41 | $91.81 | 2,006 |
2022-06-23 | $90.03 | $90.03 | $89.14 | $89.83 | $89.24 | 2,079 |
2022-06-22 | $89.62 | $90.75 | $89.62 | $90.27 | $89.68 | 5,899 |
2022-06-21 | $91.21 | $91.54 | $90.49 | $91.30 | $90.70 | 4,435 |
2022-06-17 | $90.36 | $90.36 | $88.75 | $89.23 | $88.64 | 11,283 |
2022-06-16 | $89.98 | $90.30 | $89.20 | $89.50 | $88.91 | 8,051 |
2022-06-15 | $93.61 | $94.26 | $92.75 | $93.50 | $92.89 | 5,409 |
2022-06-14 | $92.54 | $92.98 | $92.51 | $92.98 | $92.37 | 844 |
2022-06-13 | $95.00 | $95.00 | $92.66 | $92.91 | $92.30 | 11,579 |
2022-06-10 | $98.44 | $98.44 | $96.90 | $97.00 | $96.36 | 2,399 |
2022-06-09 | $100.85 | $100.95 | $99.22 | $99.22 | $98.57 | 6,208 |
2022-06-08 | $101.98 | $102.19 | $100.97 | $101.18 | $100.52 | 1,901 |
2022-06-07 | $101.02 | $102.84 | $101.02 | $102.84 | $102.16 | 11,600 |
2022-06-06 | $101.37 | $101.89 | $101.33 | $101.58 | $100.91 | 26,432 |
2022-06-03 | $101.29 | $101.29 | $100.88 | $101.18 | $100.52 | 4,400 |
2022-06-02 | $101.20 | $101.75 | $100.11 | $101.75 | $101.08 | 4,609 |
2022-06-01 | $102.04 | $102.04 | $99.30 | $100.57 | $99.91 | 1,847 |
2022-05-31 | $100.99 | $100.99 | $100.80 | $100.80 | $100.14 | 569 |
2022-05-27 | $101.11 | $101.67 | $101.11 | $101.67 | $101.00 | 5,543 |
2022-05-26 | $100.11 | $100.11 | $99.92 | $99.92 | $99.26 | 1,365 |
2022-05-25 | $97.68 | $98.47 | $97.35 | $97.99 | $97.34 | 3,114 |
2022-05-24 | $94.83 | $96.50 | $94.56 | $96.09 | $95.46 | 2,419 |
2022-05-23 | $96.73 | $97.06 | $96.31 | $96.60 | $95.96 | 2,209 |
2022-05-20 | $95.12 | $95.12 | $93.25 | $95.07 | $94.44 | 4,239 |
2022-05-19 | $95.29 | $95.87 | $94.65 | $95.23 | $94.61 | 4,669 |
2022-05-18 | $98.98 | $98.98 | $95.48 | $95.79 | $95.16 | 6,980 |
2022-05-17 | $99.24 | $99.90 | $98.97 | $99.80 | $99.14 | 1,835 |
2022-05-16 | $97.25 | $98.23 | $97.25 | $97.57 | $96.93 | 1,931 |
2022-05-13 | $95.63 | $97.88 | $95.63 | $97.24 | $96.60 | 934 |
2022-05-12 | $94.77 | $95.44 | $93.78 | $95.23 | $94.61 | 7,727 |
2022-05-11 | $97.54 | $97.54 | $94.92 | $94.92 | $94.30 | 822 |
2022-05-10 | $96.40 | $96.40 | $95.04 | $95.90 | $95.27 | 1,815 |
2022-05-09 | $97.24 | $97.32 | $96.15 | $96.23 | $95.60 | 2,654 |
2022-05-06 | $98.00 | $99.57 | $97.75 | $99.06 | $98.42 | 2,284 |
2022-05-05 | $101.17 | $101.17 | $98.87 | $99.57 | $98.92 | 5,741 |
2022-05-04 | $99.72 | $102.53 | $99.65 | $102.53 | $101.85 | 4,776 |
2022-05-03 | $98.18 | $99.86 | $98.18 | $99.62 | $98.97 | 1,059 |
2022-05-02 | $97.68 | $98.53 | $96.52 | $98.14 | $97.50 | 5,800 |
2022-04-29 | $100.21 | $100.49 | $97.46 | $97.46 | $96.82 | 6,103 |
2022-04-28 | $99.18 | $100.73 | $99.18 | $100.47 | $99.81 | 1,603 |
2022-04-27 | $98.49 | $98.80 | $98.39 | $98.42 | $97.78 | 2,108 |
2022-04-26 | $99.90 | $99.90 | $98.33 | $98.33 | $97.68 | 4,835 |
2022-04-25 | $99.62 | $100.45 | $97.81 | $100.45 | $99.79 | 2,537 |
2022-04-22 | $102.74 | $102.74 | $100.36 | $100.36 | $99.70 | 2,244 |
2022-04-21 | $106.00 | $106.00 | $103.39 | $103.58 | $102.90 | 2,124 |
2022-04-20 | $105.60 | $105.92 | $105.54 | $105.54 | $104.85 | 778 |
2022-04-19 | $104.50 | $104.66 | $104.50 | $104.66 | $103.98 | 486 |
2022-04-18 | $102.04 | $103.38 | $102.04 | $103.06 | $102.39 | 4,949 |
2022-04-14 | $103.35 | $103.57 | $102.91 | $102.91 | $102.24 | 2,316 |
2022-04-13 | $102.50 | $103.38 | $102.20 | $103.38 | $102.70 | 8,462 |
2022-04-12 | $103.19 | $103.35 | $101.78 | $102.02 | $101.35 | 17,988 |
2022-04-11 | $102.24 | $102.59 | $101.81 | $101.81 | $101.15 | 2,471 |
2022-04-08 | $102.30 | $103.34 | $102.30 | $102.77 | $102.09 | 6,041 |
2022-04-07 | $101.45 | $102.54 | $101.02 | $102.24 | $101.57 | 6,327 |
2022-04-06 | $101.79 | $101.98 | $101.49 | $101.56 | $100.90 | 1,575 |
2022-04-05 | $104.00 | $104.00 | $102.36 | $102.36 | $101.68 | 2,661 |
2022-04-04 | $104.86 | $104.86 | $103.70 | $104.04 | $103.36 | 1,582 |
2022-04-01 | $104.00 | $104.10 | $103.50 | $104.10 | $103.42 | 1,744 |
2022-03-31 | $105.33 | $105.48 | $104.01 | $104.01 | $103.32 | 1,782 |
2022-03-30 | $106.65 | $106.65 | $105.17 | $105.55 | $104.86 | 4,417 |
2022-03-29 | $106.00 | $106.92 | $106.00 | $106.92 | $106.22 | 2,190 |
2022-03-28 | $105.02 | $105.57 | $105.02 | $105.57 | $104.88 | 981 |
2022-03-25 | $106.33 | $106.33 | $105.63 | $106.21 | $105.51 | 3,351 |
2022-03-24 | $105.45 | $105.45 | $105.01 | $105.40 | $104.71 | 3,205 |
2022-03-23 | $105.59 | $105.59 | $104.47 | $104.47 | $103.78 | 1,504 |
2022-03-22 | $106.35 | $106.35 | $105.41 | $105.88 | $105.18 | 6,947 |
2022-03-21 | $105.40 | $105.72 | $105.14 | $105.48 | $104.79 | 3,293 |
2022-03-18 | $104.57 | $105.79 | $104.46 | $105.79 | $104.76 | 2,133 |
2022-03-17 | $103.89 | $105.02 | $103.89 | $105.01 | $103.99 | 1,440 |
2022-03-16 | $103.23 | $103.78 | $102.29 | $103.78 | $102.77 | 3,485 |
2022-03-15 | $100.96 | $101.72 | $100.85 | $101.72 | $100.73 | 1,643 |
2022-03-14 | $101.62 | $101.62 | $100.30 | $100.52 | $99.54 | 3,480 |
2022-03-11 | $102.21 | $102.59 | $101.16 | $101.16 | $100.18 | 2,631 |
2022-03-10 | $101.53 | $101.87 | $100.77 | $101.87 | $100.88 | 1,729 |
2022-03-09 | $101.72 | $101.94 | $101.72 | $101.83 | $100.84 | 1,007 |
2022-03-08 | $100.90 | $100.90 | $99.85 | $99.85 | $98.88 | 1,159 |
2022-03-07 | $102.18 | $102.18 | $100.09 | $100.09 | $99.12 | 2,541 |
2022-03-04 | $102.58 | $102.91 | $101.96 | $102.91 | $101.91 | 7,424 |
2022-03-03 | $104.26 | $104.26 | $103.51 | $103.73 | $102.72 | 1,182 |
2022-03-02 | $103.89 | $104.40 | $103.89 | $104.20 | $103.19 | 2,238 |
2022-03-01 | $103.21 | $103.21 | $101.02 | $101.02 | $100.04 | 3,984 |
2022-02-28 | $102.77 | $102.91 | $101.75 | $102.87 | $101.87 | 13,355 |
2022-02-25 | $100.47 | $102.73 | $100.47 | $102.69 | $101.69 | 4,267 |
2022-02-24 | $97.64 | $99.95 | $97.48 | $99.95 | $98.98 | 6,202 |
2022-02-23 | $100.67 | $100.67 | $99.25 | $99.25 | $98.28 | 1,919 |
2022-02-22 | $102.14 | $102.14 | $100.32 | $100.69 | $99.71 | 10,857 |
2022-02-18 | $103.00 | $103.00 | $101.85 | $102.12 | $101.13 | 11,140 |
2022-02-17 | $103.11 | $103.39 | $102.48 | $102.56 | $101.56 | 3,839 |
2022-02-16 | $103.86 | $104.72 | $103.86 | $104.47 | $103.45 | 2,801 |
2022-02-15 | $103.56 | $104.23 | $103.56 | $104.12 | $103.11 | 2,854 |
2022-02-14 | $103.28 | $103.44 | $102.14 | $102.42 | $101.43 | 4,193 |
2022-02-11 | $104.29 | $104.78 | $103.23 | $103.26 | $102.26 | 10,110 |
2022-02-10 | $104.69 | $106.19 | $104.04 | $104.04 | $103.03 | 5,084 |
2022-02-09 | $104.59 | $105.65 | $104.59 | $105.62 | $104.59 | 71,180 |
2022-02-08 | $102.97 | $104.27 | $102.97 | $104.27 | $103.26 | 1,988 |
2022-02-07 | $102.52 | $102.92 | $102.42 | $102.54 | $101.54 | 998 |
2022-02-04 | $102.04 | $103.27 | $101.99 | $102.74 | $101.74 | 2,417 |
2022-02-03 | $103.53 | $103.53 | $102.64 | $102.64 | $101.64 | 2,014 |
2022-02-02 | $103.04 | $104.02 | $102.98 | $104.02 | $103.01 | 3,752 |
2022-02-01 | $103.45 | $103.53 | $101.99 | $103.53 | $102.52 | 5,366 |
2022-01-31 | $99.87 | $102.14 | $99.87 | $102.14 | $101.15 | 3,553 |
2022-01-28 | $98.64 | $100.32 | $98.44 | $100.32 | $99.35 | 5,361 |
2022-01-27 | $100.79 | $101.17 | $98.84 | $99.15 | $98.19 | 6,170 |
2022-01-26 | $102.33 | $102.79 | $99.94 | $100.38 | $99.40 | 5,924 |
2022-01-25 | $98.98 | $101.47 | $98.98 | $100.97 | $99.98 | 7,018 |
2022-01-24 | $97.77 | $101.79 | $97.62 | $101.79 | $100.80 | 9,135 |
2022-01-21 | $102.25 | $102.34 | $100.11 | $100.16 | $99.19 | 220,078 |
2022-01-20 | $104.90 | $104.97 | $101.67 | $101.67 | $100.68 | 9,659 |
2022-01-19 | $104.54 | $104.78 | $103.80 | $103.80 | $102.79 | 2,156 |
2022-01-18 | $106.98 | $106.98 | $105.09 | $105.33 | $104.31 | 7,971 |
2022-01-14 | $107.22 | $107.50 | $106.31 | $107.50 | $106.45 | 3,070 |
2022-01-13 | $108.32 | $108.33 | $107.42 | $107.42 | $106.37 | 2,740 |
2022-01-12 | $108.19 | $108.75 | $107.83 | $108.10 | $107.05 | 11,496 |
2022-01-11 | $106.80 | $107.97 | $106.08 | $107.97 | $106.92 | 3,708 |
2022-01-10 | $107.35 | $107.35 | $105.71 | $106.87 | $105.83 | 6,601 |
2022-01-07 | $108.15 | $108.15 | $107.34 | $107.34 | $106.30 | 5,334 |
2022-01-06 | $107.44 | $108.26 | $107.25 | $107.73 | $106.68 | 3,706 |
2022-01-05 | $109.51 | $109.59 | $107.01 | $107.01 | $105.97 | 7,357 |
2022-01-04 | $108.77 | $109.24 | $108.44 | $109.02 | $107.96 | 7,340 |
2022-01-03 | $107.45 | $107.59 | $107.22 | $107.59 | $106.54 | 2,261 |
2021-12-31 | $107.39 | $107.39 | $107.03 | $107.21 | $106.17 | 2,789 |
2021-12-30 | $108.21 | $108.49 | $107.20 | $107.20 | $106.15 | 2,722 |
2021-12-29 | $107.89 | $107.89 | $107.50 | $107.71 | $106.66 | 6,664 |
2021-12-28 | $107.80 | $107.80 | $107.19 | $107.19 | $106.15 | 2,535 |
2021-12-27 | $105.75 | $107.38 | $105.75 | $107.38 | $106.33 | 3,348 |
2021-12-23 | $106.29 | $106.49 | $106.29 | $106.41 | $104.81 | 5,930 |
2021-12-22 | $104.90 | $105.59 | $104.43 | $105.59 | $103.99 | 6,025 |
2021-12-21 | $103.67 | $104.69 | $103.48 | $104.68 | $103.10 | 12,272 |
2021-12-20 | $103.45 | $103.45 | $101.17 | $102.42 | $100.87 | 6,923 |
2021-12-17 | $104.78 | $104.78 | $104.05 | $104.05 | $102.48 | 8,356 |
2021-12-16 | $106.31 | $106.31 | $104.86 | $104.98 | $103.40 | 6,174 |
2021-12-15 | $103.90 | $105.48 | $103.29 | $105.38 | $103.79 | 1,497 |
2021-12-14 | $104.80 | $104.80 | $104.00 | $104.00 | $102.44 | 1,701 |
2021-12-13 | $106.25 | $106.25 | $104.33 | $104.33 | $102.76 | 2,734 |
2021-12-10 | $106.60 | $106.60 | $105.12 | $105.89 | $104.29 | 3,614 |
2021-12-09 | $105.97 | $106.15 | $105.44 | $105.44 | $103.86 | 5,663 |
2021-12-08 | $106.62 | $106.62 | $106.15 | $106.38 | $104.78 | 3,459 |
2021-12-07 | $106.93 | $106.93 | $106.31 | $106.31 | $104.71 | 426 |
2021-12-06 | $105.42 | $105.42 | $104.60 | $104.60 | $103.02 | 1,080 |
2021-12-03 | $103.47 | $103.51 | $103.00 | $103.45 | $101.89 | 2,779 |
2021-12-02 | $102.30 | $104.59 | $102.30 | $104.19 | $102.62 | 2,877 |
2021-12-01 | $105.01 | $105.01 | $102.32 | $102.32 | $100.78 | 2,667 |
2021-11-30 | $105.23 | $105.23 | $103.55 | $103.55 | $101.99 | 2,979 |
2021-11-29 | $105.83 | $107.00 | $105.83 | $106.31 | $104.71 | 4,068 |
2021-11-26 | $106.41 | $106.72 | $105.23 | $105.95 | $104.35 | 4,895 |
2021-11-24 | $108.76 | $108.98 | $108.76 | $108.91 | $107.27 | 2,586 |
2021-11-23 | $108.51 | $109.24 | $108.51 | $109.24 | $107.60 | 594 |
2021-11-22 | $108.05 | $109.53 | $108.05 | $108.70 | $107.06 | 4,798 |
2021-11-19 | $108.11 | $108.11 | $107.66 | $107.66 | $106.04 | 855 |
2021-11-18 | $108.75 | $109.01 | $108.75 | $108.92 | $107.28 | 1,377 |
2021-11-17 | $109.30 | $109.31 | $108.85 | $108.85 | $107.21 | 2,221 |
2021-11-16 | $109.84 | $110.32 | $109.84 | $109.96 | $108.30 | 1,025 |
2021-11-15 | $109.89 | $109.95 | $109.65 | $109.65 | $108.00 | 2,777 |
2021-11-12 | $109.50 | $109.84 | $109.50 | $109.84 | $108.19 | 1,809 |
2021-11-11 | $109.59 | $109.72 | $109.47 | $109.47 | $107.82 | 1,571 |
2021-11-10 | $109.48 | $109.51 | $108.22 | $108.53 | $106.90 | 4,236 |
2021-11-09 | $109.25 | $109.41 | $108.98 | $109.41 | $107.76 | 3,225 |
2021-11-08 | $109.60 | $109.80 | $109.47 | $109.53 | $107.88 | 3,917 |
2021-11-05 | $109.31 | $109.31 | $108.66 | $109.11 | $107.47 | 7,290 |
2021-11-04 | $109.08 | $109.08 | $107.72 | $108.18 | $106.55 | 6,091 |
2021-11-03 | $108.34 | $108.79 | $108.13 | $108.63 | $106.99 | 1,239 |
2021-11-02 | $107.25 | $107.25 | $106.86 | $107.09 | $105.47 | 3,098 |
2021-11-01 | $106.17 | $107.02 | $106.17 | $106.93 | $105.32 | 5,057 |
2021-10-29 | $105.57 | $105.57 | $105.10 | $105.41 | $103.82 | 1,219 |
2021-10-28 | $104.82 | $105.23 | $104.82 | $105.23 | $103.65 | 1,076 |
2021-10-27 | $105.00 | $105.17 | $103.58 | $103.58 | $102.02 | 4,884 |
2021-10-26 | $106.29 | $106.29 | $105.57 | $105.57 | $103.98 | 2,083 |
2021-10-25 | $105.77 | $106.35 | $105.75 | $106.19 | $104.59 | 5,103 |
2021-10-22 | $105.68 | $105.68 | $105.48 | $105.48 | $103.89 | 1,739 |
2021-10-21 | $105.00 | $105.14 | $104.59 | $105.14 | $103.56 | 1,378 |
2021-10-20 | $104.67 | $105.00 | $104.67 | $104.89 | $103.31 | 1,798 |
2021-10-19 | $104.92 | $104.92 | $103.78 | $103.93 | $102.36 | 22,089 |
2021-10-18 | $103.32 | $103.90 | $103.30 | $103.79 | $102.22 | 2,377 |
2021-10-15 | $103.84 | $104.05 | $103.32 | $103.32 | $101.77 | 4,076 |
2021-10-14 | $102.60 | $103.03 | $102.60 | $102.96 | $101.41 | 724 |
2021-10-13 | $101.54 | $101.54 | $101.45 | $101.45 | $99.92 | 433 |
2021-10-12 | $101.70 | $101.97 | $101.54 | $101.54 | $100.01 | 879 |
2021-10-11 | $102.00 | $103.00 | $101.61 | $101.61 | $100.08 | 4,608 |
2021-10-08 | $102.73 | $102.73 | $102.20 | $102.20 | $100.66 | 2,258 |
2021-10-07 | $101.95 | $102.83 | $101.95 | $102.31 | $100.77 | 3,587 |
2021-10-06 | $99.53 | $100.78 | $99.53 | $100.76 | $99.25 | 2,181 |
2021-10-05 | $100.90 | $101.97 | $100.90 | $101.43 | $99.91 | 2,182 |
2021-10-04 | $101.12 | $101.12 | $100.18 | $100.52 | $99.00 | 4,912 |
2021-10-01 | $100.45 | $101.16 | $100.44 | $100.91 | $99.39 | 2,630 |
2021-09-30 | $101.58 | $101.58 | $99.60 | $99.60 | $98.10 | 2,577 |
2021-09-29 | $103.40 | $103.40 | $101.56 | $101.56 | $100.03 | 4,052 |
2021-09-28 | $103.17 | $103.17 | $101.49 | $101.49 | $99.96 | 4,096 |
2021-09-27 | $103.25 | $103.50 | $103.14 | $103.14 | $101.58 | 1,647 |
2021-09-24 | $101.39 | $101.95 | $101.39 | $101.71 | $100.18 | 2,640 |
2021-09-23 | $101.75 | $102.12 | $101.75 | $101.93 | $100.08 | 1,292 |
2021-09-22 | $99.95 | $100.58 | $99.95 | $100.11 | $98.29 | 2,470 |
2021-09-21 | $99.30 | $99.30 | $98.66 | $98.66 | $96.87 | 1,913 |
2021-09-20 | $99.37 | $99.37 | $97.92 | $98.73 | $96.93 | 3,844 |
2021-09-17 | $100.53 | $100.91 | $100.46 | $100.91 | $99.08 | 7,125 |
2021-09-16 | $101.17 | $101.81 | $101.17 | $101.60 | $99.76 | 1,624 |
2021-09-15 | $101.00 | $101.64 | $101.00 | $101.64 | $99.79 | 1,068 |
2021-09-14 | $102.15 | $102.15 | $100.10 | $100.10 | $98.28 | 3,686 |
2021-09-13 | $101.11 | $101.33 | $98.75 | $101.31 | $99.47 | 42,971 |
2021-09-10 | $101.69 | $101.79 | $100.80 | $100.80 | $98.97 | 1,431 |
2021-09-09 | $101.70 | $102.01 | $101.46 | $101.50 | $99.66 | 2,920 |
2021-09-08 | $101.90 | $101.90 | $101.04 | $101.27 | $99.43 | 44,759 |
2021-09-07 | $103.39 | $103.39 | $102.12 | $102.12 | $100.27 | 1,675 |
2021-09-03 | $102.90 | $103.06 | $102.90 | $103.06 | $101.19 | 574 |
2021-09-02 | $103.02 | $103.65 | $103.02 | $103.39 | $101.51 | 873 |
2021-09-01 | $103.10 | $103.11 | $102.25 | $102.87 | $101.00 | 10,907 |
2021-08-31 | $103.24 | $103.26 | $103.01 | $103.01 | $101.14 | 1,083 |
2021-08-30 | $104.56 | $104.56 | $103.25 | $103.25 | $101.38 | 5,656 |
2021-08-27 | $102.26 | $103.94 | $102.25 | $103.78 | $101.90 | 2,323 |
2021-08-26 | $102.50 | $102.66 | $101.91 | $101.94 | $100.09 | 4,651 |
2021-08-25 | $102.70 | $103.08 | $102.69 | $102.84 | $100.97 | 1,159 |
2021-08-24 | $101.06 | $102.22 | $101.06 | $102.07 | $100.22 | 1,596 |
2021-08-23 | $100.28 | $101.37 | $100.28 | $101.22 | $99.38 | 10,515 |
2021-08-20 | $98.72 | $99.93 | $98.72 | $99.93 | $98.11 | 2,036 |
2021-08-19 | $99.00 | $99.17 | $98.54 | $98.73 | $96.94 | 4,991 |
2021-08-18 | $100.98 | $101.01 | $99.68 | $99.68 | $97.87 | 1,118 |
2021-08-17 | $100.56 | $100.56 | $100.56 | $100.56 | $98.73 | 328 |
2021-08-16 | $102.41 | $102.41 | $101.99 | $102.14 | $100.28 | 3,790 |
2021-08-13 | $102.53 | $102.67 | $102.24 | $102.24 | $100.38 | 3,850 |
2021-08-12 | $102.49 | $102.98 | $102.48 | $102.95 | $101.08 | 1,455 |
2021-08-11 | $102.65 | $103.13 | $102.65 | $103.13 | $101.26 | 41,757 |
2021-08-10 | $102.57 | $102.63 | $102.34 | $102.34 | $100.49 | 839 |
2021-08-09 | $101.73 | $101.73 | $100.92 | $101.22 | $99.38 | 3,104 |
2021-08-06 | $101.12 | $101.48 | $101.12 | $101.40 | $99.56 | 2,867 |
2021-08-05 | $99.26 | $100.32 | $99.26 | $100.32 | $98.50 | 1,826 |
2021-08-04 | $100.00 | $100.00 | $99.52 | $99.52 | $97.71 | 2,104 |
2021-08-03 | $100.15 | $100.87 | $100.15 | $100.87 | $99.04 | 3,256 |
2021-08-02 | $101.32 | $101.42 | $99.72 | $99.72 | $97.91 | 2,212 |
2021-07-30 | $100.25 | $100.25 | $100.06 | $100.10 | $98.28 | 1,115 |
2021-07-29 | $100.24 | $100.94 | $99.77 | $100.58 | $98.76 | 1,622 |
2021-07-28 | $99.03 | $99.71 | $98.96 | $99.27 | $97.47 | 12,410 |
2021-07-27 | $99.56 | $99.56 | $98.57 | $98.77 | $96.98 | 4,919 |
2021-07-26 | $100.00 | $100.00 | $99.33 | $99.60 | $97.79 | 2,072 |
2021-07-23 | $98.75 | $99.20 | $98.70 | $99.20 | $97.40 | 1,727 |
2021-07-22 | $98.67 | $98.68 | $97.94 | $98.33 | $96.55 | 1,304 |
2021-07-21 | $99.64 | $99.64 | $99.37 | $99.37 | $97.57 | 10,430 |
2021-07-20 | $96.98 | $98.34 | $96.98 | $97.73 | $95.96 | 2,947 |
2021-07-19 | $95.42 | $95.50 | $94.84 | $95.23 | $93.50 | 6,560 |
2021-07-16 | $99.08 | $99.08 | $97.05 | $97.07 | $95.31 | 2,220 |
2021-07-15 | $98.95 | $98.95 | $98.43 | $98.64 | $96.85 | 4,221 |
2021-07-14 | $100.74 | $100.74 | $99.00 | $99.03 | $97.24 | 3,083 |
2021-07-13 | $99.71 | $99.95 | $99.57 | $99.57 | $97.77 | 10,751 |
2021-07-12 | $100.54 | $101.00 | $100.49 | $100.97 | $99.13 | 2,284 |
2021-07-09 | $99.34 | $100.41 | $99.34 | $100.41 | $98.59 | 4,786 |
2021-07-08 | $97.07 | $97.90 | $97.07 | $97.90 | $96.12 | 1,469 |
2021-07-07 | $99.47 | $99.60 | $99.20 | $99.45 | $97.64 | 2,513 |
2021-07-06 | $100.02 | $100.02 | $99.10 | $99.47 | $97.67 | 3,074 |
2021-07-02 | $102.50 | $102.50 | $100.93 | $101.12 | $99.28 | 6,282 |
2021-07-01 | $101.86 | $101.86 | $101.41 | $101.49 | $99.65 | 2,685 |
2021-06-30 | $100.39 | $101.00 | $100.39 | $101.00 | $99.16 | 1,199 |
2021-06-29 | $101.06 | $101.06 | $100.31 | $100.40 | $98.58 | 2,427 |
2021-06-28 | $100.92 | $100.94 | $100.37 | $100.72 | $98.57 | 5,563 |
2021-06-25 | $100.75 | $101.66 | $100.75 | $101.34 | $99.17 | 3,563 |
2021-06-24 | $100.11 | $100.11 | $98.01 | $98.01 | $95.91 | 1,291 |
2021-06-23 | $99.68 | $100.02 | $99.59 | $99.59 | $97.46 | 1,254 |
2021-06-22 | $99.09 | $99.46 | $99.09 | $99.46 | $97.33 | 1,302 |
2021-06-21 | $97.32 | $99.10 | $97.32 | $99.10 | $96.98 | 6,947 |
2021-06-18 | $97.55 | $97.55 | $96.74 | $96.90 | $94.82 | 6,958 |
2021-06-17 | $100.00 | $100.00 | $98.49 | $98.84 | $96.73 | 8,316 |
2021-06-16 | $100.61 | $101.29 | $100.61 | $101.03 | $98.87 | 3,121 |
2021-06-15 | $101.15 | $101.78 | $100.96 | $101.52 | $99.34 | 4,788 |
2021-06-14 | $102.18 | $102.18 | $101.07 | $101.31 | $99.14 | 4,779 |
2021-06-11 | $102.20 | $102.44 | $102.05 | $102.44 | $100.25 | 4,521 |
2021-06-10 | $102.70 | $102.75 | $101.65 | $101.65 | $99.47 | 2,170 |
2021-06-09 | $102.99 | $103.11 | $102.54 | $102.55 | $100.36 | 8,271 |
2021-06-08 | $102.90 | $103.56 | $102.35 | $103.49 | $101.27 | 9,279 |
2021-06-07 | $103.61 | $103.61 | $102.79 | $102.95 | $100.75 | 2,512 |
2021-06-04 | $102.32 | $102.91 | $102.18 | $102.91 | $100.71 | 2,054 |
2021-06-03 | $102.57 | $102.61 | $102.50 | $102.50 | $100.30 | 3,424 |
2021-06-02 | $103.98 | $103.98 | $102.53 | $102.62 | $100.42 | 3,129 |
2021-06-01 | $103.75 | $103.75 | $102.90 | $103.27 | $101.06 | 3,472 |
2021-05-28 | $102.74 | $102.74 | $101.81 | $102.29 | $100.10 | 7,519 |
2021-05-27 | $102.46 | $102.53 | $102.34 | $102.53 | $100.33 | 2,386 |
2021-05-26 | $101.09 | $101.53 | $101.09 | $101.49 | $99.31 | 7,395 |
2021-05-25 | $100.98 | $100.98 | $100.27 | $100.27 | $98.12 | 1,069 |
2021-05-24 | $101.60 | $101.72 | $101.35 | $101.39 | $99.22 | 6,127 |
2021-05-21 | $101.07 | $101.91 | $100.99 | $101.02 | $98.86 | 4,703 |
2021-05-20 | $100.11 | $100.54 | $99.89 | $100.54 | $98.39 | 1,769 |
2021-05-19 | $99.55 | $100.24 | $98.79 | $100.22 | $98.07 | 4,265 |
2021-05-18 | $102.09 | $102.11 | $101.15 | $101.15 | $98.98 | 3,532 |
2021-05-17 | $102.18 | $102.36 | $101.71 | $102.36 | $100.17 | 3,594 |
2021-05-14 | $101.48 | $102.22 | $101.33 | $102.22 | $100.03 | 2,925 |
2021-05-13 | $98.07 | $100.38 | $98.07 | $100.21 | $98.06 | 3,214 |
2021-05-12 | $100.44 | $100.67 | $98.01 | $98.07 | $95.97 | 5,812 |
2021-05-11 | $100.79 | $101.62 | $100.13 | $101.10 | $98.94 | 4,233 |
2021-05-10 | $103.51 | $104.26 | $102.49 | $102.49 | $100.29 | 22,545 |
2021-05-07 | $102.83 | $103.46 | $102.83 | $103.46 | $101.25 | 6,962 |
2021-05-06 | $101.10 | $102.17 | $100.86 | $102.17 | $99.98 | 3,929 |
2021-05-05 | $101.33 | $101.67 | $101.32 | $101.32 | $99.16 | 933 |
2021-05-04 | $100.83 | $100.83 | $100.07 | $100.77 | $98.61 | 2,336 |
2021-05-03 | $100.52 | $101.22 | $100.29 | $100.86 | $98.70 | 5,880 |
2021-04-30 | $100.64 | $100.64 | $99.49 | $99.49 | $97.36 | 2,858 |
2021-04-29 | $101.47 | $101.47 | $100.41 | $100.83 | $98.67 | 1,969 |
2021-04-28 | $100.50 | $100.50 | $100.35 | $100.42 | $98.27 | 737 |
2021-04-27 | $100.48 | $100.52 | $100.30 | $100.52 | $98.37 | 1,702 |
2021-04-26 | $100.71 | $100.71 | $100.11 | $100.11 | $97.97 | 9,898 |
2021-04-23 | $98.77 | $100.12 | $98.75 | $99.87 | $97.73 | 2,658 |
2021-04-22 | $99.00 | $99.31 | $97.97 | $98.08 | $95.98 | 16,518 |
2021-04-21 | $97.18 | $98.85 | $97.18 | $98.84 | $96.72 | 3,739 |
2021-04-20 | $99.14 | $99.14 | $96.70 | $97.20 | $95.12 | 2,726 |
2021-04-19 | $98.93 | $99.15 | $98.93 | $99.15 | $97.03 | 911 |
2021-04-16 | $100.00 | $100.21 | $99.80 | $100.13 | $97.98 | 3,887 |
2021-04-15 | $99.96 | $99.96 | $98.81 | $99.41 | $97.29 | 7,859 |
2021-04-14 | $99.13 | $99.68 | $98.92 | $98.92 | $96.80 | 3,966 |
2021-04-13 | $99.34 | $99.40 | $98.12 | $98.51 | $96.40 | 5,357 |
2021-04-12 | $99.19 | $99.58 | $98.85 | $99.20 | $97.08 | 5,338 |
2021-04-09 | $98.18 | $99.07 | $98.18 | $99.07 | $96.95 | 2,700 |
2021-04-08 | $98.74 | $98.74 | $97.47 | $98.37 | $96.26 | 2,441 |
2021-04-07 | $98.55 | $98.55 | $97.88 | $98.00 | $95.90 | 2,404 |
2021-04-06 | $99.41 | $99.41 | $98.70 | $98.71 | $96.60 | 19,243 |
2021-04-05 | $98.75 | $99.00 | $98.25 | $99.00 | $96.88 | 7,854 |
2021-04-01 | $97.38 | $97.95 | $97.32 | $97.95 | $95.86 | 1,183 |
2021-03-31 | $96.90 | $97.24 | $96.85 | $96.86 | $94.79 | 2,719 |
2021-03-30 | $95.53 | $96.72 | $95.53 | $96.41 | $94.35 | 4,552 |
2021-03-29 | $96.90 | $96.90 | $95.59 | $95.59 | $93.54 | 3,252 |
2021-03-26 | $96.59 | $96.96 | $96.59 | $96.96 | $94.88 | 1,116 |
2021-03-25 | $92.89 | $94.83 | $92.19 | $94.83 | $92.80 | 2,518 |
2021-03-24 | $94.99 | $95.23 | $93.35 | $93.35 | $91.35 | 1,721 |
2021-03-23 | $96.16 | $96.16 | $94.08 | $94.22 | $92.20 | 1,524 |
2021-03-22 | $97.48 | $97.48 | $96.39 | $96.74 | $94.67 | 4,025 |
2021-03-19 | $97.32 | $97.86 | $97.32 | $97.62 | $95.28 | 1,209 |
2021-03-18 | $98.17 | $99.16 | $97.01 | $97.09 | $94.77 | 4,326 |
2021-03-17 | $96.92 | $98.25 | $96.92 | $98.18 | $95.83 | 2,744 |
2021-03-16 | $97.97 | $98.04 | $97.44 | $97.74 | $95.40 | 1,809 |
2021-03-15 | $97.77 | $98.42 | $97.60 | $98.42 | $96.07 | 3,670 |
2021-03-12 | $97.54 | $97.92 | $97.22 | $97.92 | $95.58 | 2,278 |
2021-03-11 | $96.75 | $97.35 | $96.62 | $97.17 | $94.85 | 12,720 |
2021-03-10 | $95.25 | $96.02 | $95.25 | $96.01 | $93.71 | 3,508 |
2021-03-09 | $94.62 | $95.10 | $94.58 | $94.58 | $92.31 | 1,532 |
2021-03-08 | $93.45 | $94.50 | $93.45 | $94.05 | $91.80 | 12,240 |
2021-03-05 | $91.95 | $93.02 | $90.42 | $93.02 | $90.79 | 1,807 |
2021-03-04 | $91.63 | $92.12 | $89.96 | $90.58 | $88.41 | 1,569 |
2021-03-03 | $93.50 | $93.58 | $92.75 | $92.75 | $90.53 | 2,984 |
2021-03-02 | $93.63 | $93.85 | $93.25 | $93.25 | $91.02 | 1,650 |
2021-03-01 | $93.40 | $94.38 | $93.40 | $94.04 | $91.79 | 1,792 |
2021-02-26 | $91.82 | $92.39 | $90.67 | $91.59 | $89.40 | 42,086 |
2021-02-25 | $92.88 | $92.88 | $91.70 | $91.75 | $89.56 | 3,063 |
2021-02-24 | $92.85 | $94.27 | $92.85 | $94.27 | $92.01 | 3,323 |
2021-02-23 | $91.79 | $92.66 | $91.79 | $92.66 | $90.45 | 821 |
2021-02-22 | $92.37 | $93.49 | $92.37 | $92.83 | $90.61 | 3,202 |
2021-02-19 | $92.97 | $92.97 | $92.77 | $92.77 | $90.55 | 1,554 |
2021-02-18 | $91.27 | $91.68 | $91.27 | $91.68 | $89.49 | 583 |
2021-02-17 | $92.26 | $92.51 | $92.13 | $92.50 | $90.29 | 1,781 |
2021-02-16 | $93.64 | $93.64 | $92.84 | $92.84 | $90.62 | 2,481 |
2021-02-12 | $91.94 | $93.00 | $91.94 | $93.00 | $90.78 | 2,304 |
2021-02-11 | $92.27 | $92.49 | $92.27 | $92.49 | $90.28 | 479 |
2021-02-10 | $92.89 | $92.89 | $92.22 | $92.22 | $90.01 | 11,526 |
2021-02-09 | $92.45 | $92.72 | $92.19 | $92.52 | $90.31 | 1,618 |
2021-02-08 | $90.58 | $92.20 | $90.58 | $92.20 | $89.99 | 1,796 |
2021-02-05 | $90.08 | $90.39 | $89.80 | $90.38 | $88.22 | 5,210 |
2021-02-04 | $89.36 | $89.67 | $89.36 | $89.62 | $87.47 | 2,097 |
2021-02-03 | $88.64 | $88.64 | $87.89 | $88.37 | $86.25 | 3,393 |
2021-02-02 | $88.39 | $88.41 | $88.24 | $88.30 | $86.19 | 3,832 |
2021-02-01 | $87.19 | $87.53 | $86.65 | $87.53 | $85.44 | 3,294 |
2021-01-29 | $86.95 | $86.95 | $85.91 | $86.10 | $84.04 | 1,906 |
2021-01-28 | $87.98 | $87.98 | $87.42 | $87.52 | $85.43 | 6,278 |
2021-01-27 | $88.15 | $88.15 | $86.92 | $87.14 | $85.05 | 5,526 |
2021-01-26 | $89.14 | $89.34 | $89.14 | $89.32 | $87.18 | 2,524 |
2021-01-25 | $90.25 | $90.25 | $89.16 | $89.65 | $87.50 | 2,425 |
2021-01-22 | $88.61 | $89.89 | $88.61 | $89.89 | $87.74 | 2,151 |
2021-01-21 | $89.93 | $89.97 | $89.53 | $89.71 | $87.57 | 1,357 |
2021-01-20 | $89.38 | $89.81 | $89.36 | $89.76 | $87.62 | 6,068 |
2021-01-19 | $88.76 | $89.05 | $88.76 | $89.05 | $86.92 | 4,235 |
2021-01-15 | $88.58 | $88.58 | $87.53 | $88.26 | $86.15 | 894 |
2021-01-14 | $88.64 | $89.63 | $88.64 | $89.15 | $87.02 | 2,123 |
2021-01-13 | $88.81 | $88.81 | $88.43 | $88.43 | $86.32 | 1,745 |
2021-01-12 | $88.93 | $89.15 | $88.75 | $89.15 | $87.02 | 4,884 |
2021-01-11 | $88.05 | $88.13 | $87.93 | $88.02 | $85.91 | 2,348 |
2021-01-08 | $88.48 | $88.48 | $87.30 | $87.62 | $85.52 | 1,087 |
2021-01-07 | $87.87 | $88.31 | $87.87 | $88.22 | $86.11 | 3,786 |
2021-01-06 | $86.21 | $87.34 | $86.21 | $86.84 | $84.76 | 5,198 |
2021-01-05 | $84.30 | $84.44 | $84.04 | $84.04 | $82.03 | 1,560 |
2021-01-04 | $83.86 | $83.86 | $82.35 | $82.85 | $80.87 | 1,625 |
2020-12-31 | $83.00 | $83.72 | $83.00 | $83.64 | $81.64 | 2,433 |
2020-12-30 | $83.55 | $83.60 | $83.32 | $83.51 | $81.51 | 8,897 |
2020-12-29 | $83.02 | $83.04 | $82.68 | $82.90 | $80.91 | 5,180 |
2020-12-28 | $83.96 | $84.11 | $83.75 | $83.75 | $81.75 | 2,463 |
2020-12-24 | $83.53 | $83.76 | $83.42 | $83.76 | $81.76 | 1,000 |
2020-12-23 | $83.92 | $84.14 | $83.92 | $84.06 | $81.60 | 1,130 |
2020-12-22 | $83.31 | $83.62 | $83.26 | $83.56 | $81.13 | 2,277 |
2020-12-21 | $82.97 | $83.30 | $82.97 | $83.30 | $80.87 | 1,533 |
2020-12-18 | $83.96 | $83.98 | $83.67 | $83.67 | $81.23 | 930 |
2020-12-17 | $83.42 | $83.77 | $83.42 | $83.77 | $81.33 | 5,168 |
2020-12-16 | $83.02 | $83.25 | $83.02 | $83.10 | $80.68 | 1,302 |
2020-12-15 | $81.93 | $83.09 | $81.93 | $83.07 | $80.65 | 1,462 |
2020-12-14 | $82.89 | $82.89 | $81.70 | $81.70 | $79.32 | 3,641 |
2020-12-11 | $82.12 | $82.12 | $81.76 | $81.76 | $79.38 | 894 |
2020-12-10 | $81.93 | $82.10 | $81.93 | $82.10 | $79.71 | 2,828 |
2020-12-09 | $82.53 | $82.96 | $82.01 | $82.15 | $79.75 | 6,383 |
2020-12-08 | $81.50 | $82.62 | $81.50 | $82.62 | $80.21 | 4,016 |
2020-12-07 | $81.89 | $82.09 | $81.89 | $82.09 | $79.69 | 1,297 |
2020-12-04 | $81.50 | $82.21 | $81.50 | $82.21 | $79.81 | 7,210 |
2020-12-03 | $81.22 | $81.27 | $80.96 | $80.96 | $78.60 | 3,436 |
2020-12-02 | $80.43 | $80.67 | $80.43 | $80.67 | $78.31 | 635 |
2020-12-01 | $80.53 | $80.90 | $80.53 | $80.74 | $78.39 | 3,727 |
2020-11-30 | $80.09 | $80.13 | $79.93 | $79.93 | $77.60 | 10,439 |
2020-11-27 | $80.69 | $80.84 | $80.69 | $80.84 | $78.48 | 653 |
2020-11-25 | $80.65 | $80.65 | $80.37 | $80.54 | $78.19 | 1,418 |
2020-11-24 | $80.61 | $80.97 | $80.61 | $80.92 | $78.56 | 9,414 |
2020-11-23 | $79.00 | $79.82 | $79.00 | $79.82 | $77.49 | 486 |
2020-11-20 | $78.69 | $78.87 | $78.69 | $78.83 | $76.53 | 1,583 |
2020-11-19 | $78.89 | $78.99 | $78.37 | $78.99 | $76.69 | 5,305 |
2020-11-18 | $79.33 | $79.33 | $78.67 | $78.67 | $76.38 | 1,699 |
2020-11-17 | $79.12 | $79.54 | $78.94 | $79.35 | $77.03 | 4,401 |
2020-11-16 | $78.88 | $79.53 | $78.88 | $79.46 | $77.14 | 3,841 |
2020-11-13 | $77.68 | $78.12 | $77.55 | $78.04 | $75.76 | 4,780 |
2020-11-12 | $77.68 | $77.68 | $76.62 | $76.62 | $74.39 | 250 |
2020-11-11 | $77.69 | $77.71 | $77.61 | $77.71 | $75.44 | 378 |
2020-11-10 | $77.51 | $77.57 | $77.39 | $77.39 | $75.13 | 666 |
2020-11-09 | $78.17 | $78.20 | $76.65 | $76.65 | $74.41 | 3,789 |
2020-11-06 | $76.28 | $76.28 | $75.98 | $76.02 | $73.80 | 733 |
2020-11-05 | $76.57 | $76.67 | $76.55 | $76.55 | $74.32 | 635 |
2020-11-04 | $75.21 | $75.21 | $74.84 | $74.84 | $72.66 | 718 |
2020-11-03 | $74.13 | $74.39 | $73.82 | $74.39 | $72.22 | 2,887 |
2020-11-02 | $71.52 | $72.57 | $71.52 | $72.57 | $70.45 | 25,142 |
2020-10-30 | $70.93 | $71.16 | $70.93 | $70.95 | $68.88 | 1,747 |
2020-10-29 | $71.54 | $72.13 | $71.34 | $71.85 | $69.76 | 69,245 |
2020-10-28 | $71.52 | $71.66 | $71.34 | $71.34 | $69.26 | 780 |
2020-10-27 | $73.63 | $73.65 | $73.37 | $73.37 | $71.23 | 612 |
2020-10-26 | $73.48 | $74.09 | $73.48 | $74.09 | $71.93 | 634 |
2020-10-23 | $75.36 | $75.53 | $74.94 | $75.53 | $73.33 | 6,465 |
2020-10-22 | $74.48 | $75.10 | $74.33 | $75.09 | $72.89 | 27,635 |
2020-10-21 | $74.67 | $74.67 | $74.67 | $74.67 | $72.49 | 2,088 |
2020-10-20 | $74.97 | $75.57 | $74.97 | $75.06 | $72.87 | 805 |
2020-10-19 | $75.65 | $75.83 | $74.69 | $74.69 | $72.51 | 1,634 |
2020-10-16 | $75.92 | $76.00 | $75.67 | $75.67 | $73.46 | 1,438 |
2020-10-15 | $74.71 | $75.77 | $74.71 | $75.77 | $73.56 | 1,411 |
2020-10-14 | $76.01 | $76.01 | $75.37 | $75.37 | $73.17 | 2,872 |
2020-10-13 | $75.65 | $75.92 | $75.56 | $75.79 | $73.58 | 5,967 |
2020-10-12 | $76.27 | $76.27 | $76.12 | $76.12 | $73.90 | 389 |
2020-10-09 | $75.04 | $75.56 | $75.04 | $75.41 | $73.21 | 1,250 |
2020-10-08 | $74.91 | $74.99 | $74.70 | $74.93 | $72.74 | 8,531 |
2020-10-07 | $74.04 | $74.29 | $74.04 | $74.29 | $72.12 | 1,020 |
2020-10-06 | $73.81 | $73.88 | $72.98 | $72.98 | $70.85 | 1,045 |
2020-10-05 | $72.16 | $73.59 | $72.16 | $73.51 | $71.36 | 1,445 |
2020-10-02 | $70.22 | $71.88 | $70.22 | $71.88 | $69.79 | 1,040 |
2020-10-01 | $71.61 | $71.61 | $71.47 | $71.57 | $69.48 | 1,196 |
2020-09-30 | $71.18 | $71.18 | $71.18 | $71.18 | $69.11 | 154 |
2020-09-29 | $70.66 | $70.72 | $70.66 | $70.72 | $68.66 | 1,119 |
2020-09-28 | $70.85 | $71.00 | $70.83 | $70.92 | $68.86 | 2,020 |
2020-09-25 | $67.97 | $69.53 | $67.97 | $69.52 | $67.49 | 1,423 |
2020-09-24 | $68.02 | $69.55 | $68.00 | $68.80 | $66.80 | 7,504 |
2020-09-23 | $69.96 | $70.29 | $68.63 | $68.63 | $66.62 | 3,334 |
2020-09-22 | $69.58 | $70.05 | $69.26 | $69.98 | $67.94 | 5,718 |
2020-09-21 | $68.95 | $69.52 | $68.90 | $69.52 | $67.49 | 4,421 |
2020-09-18 | $71.00 | $71.54 | $71.00 | $71.44 | $69.13 | 1,686 |
2020-09-17 | $71.44 | $71.92 | $71.44 | $71.83 | $69.50 | 841 |
2020-09-16 | $72.77 | $72.77 | $72.20 | $72.20 | $69.86 | 1,131 |
2020-09-15 | $72.10 | $72.10 | $72.10 | $72.10 | $69.76 | 97 |
2020-09-14 | $71.87 | $72.23 | $71.87 | $72.16 | $69.82 | 3,186 |
2020-09-11 | $71.40 | $71.47 | $70.52 | $71.00 | $68.70 | 3,010 |
2020-09-10 | $71.18 | $71.18 | $71.00 | $71.07 | $68.76 | 925 |
2020-09-09 | $71.81 | $72.16 | $71.77 | $72.02 | $69.69 | 4,672 |
2020-09-08 | $71.29 | $71.62 | $70.94 | $70.94 | $68.65 | 1,306 |
2020-09-04 | $73.92 | $73.92 | $71.67 | $72.81 | $70.45 | 2,465 |
2020-09-03 | $74.36 | $74.36 | $73.06 | $73.06 | $70.70 | 3,480 |
2020-09-02 | $74.92 | $75.52 | $74.92 | $75.52 | $73.08 | 892 |
2020-09-01 | $73.94 | $74.25 | $73.94 | $74.25 | $71.85 | 3,206 |
2020-08-31 | $73.85 | $74.09 | $73.84 | $73.94 | $71.55 | 2,984 |
2020-08-28 | $74.15 | $74.30 | $74.15 | $74.30 | $71.89 | 2,638 |
2020-08-27 | $74.30 | $74.30 | $74.10 | $74.10 | $71.70 | 608 |
2020-08-26 | $73.86 | $73.99 | $73.82 | $73.99 | $71.60 | 2,919 |
2020-08-25 | $74.16 | $74.16 | $73.55 | $73.94 | $71.55 | 6,949 |
2020-08-24 | $74.00 | $74.00 | $73.57 | $73.98 | $71.58 | 5,229 |
2020-08-21 | $72.88 | $73.22 | $72.88 | $73.22 | $70.85 | 2,888 |
2020-08-20 | $73.32 | $73.36 | $73.28 | $73.28 | $70.91 | 3,044 |
2020-08-19 | $74.00 | $74.25 | $73.69 | $73.69 | $71.30 | 988 |
2020-08-18 | $73.97 | $73.97 | $73.69 | $73.69 | $71.31 | 973 |
2020-08-17 | $74.09 | $74.51 | $74.09 | $74.25 | $71.85 | 4,994 |
2020-08-14 | $74.00 | $74.05 | $74.00 | $74.04 | $71.64 | 1,773 |
2020-08-13 | $74.25 | $74.25 | $73.96 | $73.96 | $71.57 | 3,350 |
2020-08-12 | $74.00 | $74.33 | $74.00 | $74.33 | $71.92 | 2,925 |
2020-08-11 | $74.00 | $74.40 | $73.47 | $73.47 | $71.09 | 2,682 |
2020-08-10 | $73.65 | $73.65 | $73.65 | $73.65 | $71.27 | 193 |
2020-08-07 | $72.66 | $73.21 | $72.66 | $73.21 | $70.84 | 837 |
2020-08-06 | $72.20 | $72.44 | $72.19 | $72.41 | $70.06 | 1,665 |
2020-08-05 | $72.25 | $72.60 | $72.25 | $72.60 | $70.25 | 1,878 |
2020-08-04 | $71.43 | $71.90 | $71.43 | $71.90 | $69.57 | 1,128 |
2020-08-03 | $71.54 | $71.81 | $71.54 | $71.75 | $69.42 | 5,707 |
2020-07-31 | $70.08 | $70.60 | $70.08 | $70.60 | $68.31 | 466 |
2020-07-30 | $70.78 | $70.90 | $70.78 | $70.90 | $68.61 | 595 |
2020-07-29 | $70.73 | $71.25 | $70.73 | $71.14 | $68.83 | 2,936 |
2020-07-28 | $70.64 | $70.64 | $69.90 | $69.90 | $67.63 | 1,239 |
2020-07-27 | $69.83 | $70.57 | $69.83 | $70.57 | $68.28 | 1,813 |
2020-07-24 | $70.33 | $70.33 | $69.83 | $69.83 | $67.56 | 650 |
2020-07-23 | $71.00 | $71.00 | $70.25 | $70.45 | $68.17 | 779 |
2020-07-22 | $70.43 | $70.48 | $70.43 | $70.48 | $68.20 | 443 |
2020-07-21 | $69.95 | $70.36 | $69.95 | $70.08 | $67.81 | 5,700 |
2020-07-20 | $69.24 | $69.46 | $69.24 | $69.46 | $67.21 | 5,800 |
2020-07-17 | $69.50 | $69.57 | $69.47 | $69.57 | $67.32 | 1,187 |
2020-07-16 | $69.39 | $69.40 | $69.19 | $69.40 | $67.16 | 1,578 |
2020-07-15 | $69.49 | $69.50 | $68.89 | $69.50 | $67.25 | 2,492 |
2020-07-14 | $67.60 | $68.10 | $67.60 | $68.10 | $65.89 | 1,600 |
2020-07-13 | $68.06 | $68.50 | $67.10 | $67.10 | $64.93 | 5,448 |
2020-07-10 | $66.97 | $67.56 | $66.97 | $67.56 | $65.37 | 2,800 |
2020-07-09 | $67.24 | $67.24 | $66.00 | $66.58 | $64.42 | 3,000 |
2020-07-08 | $67.15 | $67.39 | $66.97 | $67.39 | $65.20 | 2,444 |
2020-07-07 | $67.45 | $67.61 | $67.12 | $67.12 | $64.94 | 738 |
2020-07-06 | $68.08 | $68.32 | $67.83 | $67.97 | $65.77 | 4,152 |
2020-07-02 | $67.97 | $68.14 | $67.05 | $67.05 | $64.88 | 2,699 |
2020-07-01 | $67.40 | $67.40 | $66.77 | $66.80 | $64.64 | 2,100 |
2020-06-30 | $66.31 | $67.57 | $66.31 | $67.57 | $65.38 | 2,197 |
2020-06-29 | $65.77 | $66.35 | $65.77 | $66.33 | $64.19 | 869 |
2020-06-26 | $66.54 | $66.54 | $65.32 | $65.32 | $62.91 | 1,626 |
2020-06-25 | $65.21 | $66.55 | $65.21 | $66.55 | $64.10 | 7,813 |
2020-06-24 | $67.40 | $67.40 | $65.35 | $65.77 | $63.34 | 13,371 |
2020-06-23 | $67.87 | $68.26 | $67.74 | $67.74 | $65.24 | 2,707 |
2020-06-22 | $66.90 | $67.65 | $66.90 | $67.58 | $65.09 | 2,137 |
2020-06-19 | $67.94 | $67.94 | $66.83 | $67.36 | $64.87 | 5,900 |
2020-06-18 | $67.45 | $67.49 | $67.30 | $67.47 | $64.98 | 1,400 |
2020-06-17 | $68.41 | $68.41 | $67.66 | $67.74 | $65.24 | 2,023 |
2020-06-16 | $68.46 | $68.46 | $67.98 | $68.15 | $65.64 | 1,700 |
2020-06-15 | $65.36 | $66.95 | $65.36 | $66.74 | $64.28 | 2,000 |
2020-06-12 | $65.14 | $67.07 | $65.00 | $65.94 | $63.50 | 3,996 |
2020-06-11 | $67.37 | $67.40 | $65.03 | $65.14 | $62.74 | 2,019 |
2020-06-10 | $71.03 | $71.03 | $69.77 | $69.84 | $67.26 | 6,203 |
2020-06-09 | $71.51 | $71.51 | $70.95 | $71.21 | $68.58 | 2,189 |
2020-06-08 | $71.39 | $72.14 | $71.39 | $72.14 | $69.48 | 9,322 |
2020-06-05 | $71.23 | $71.81 | $71.23 | $71.31 | $68.68 | 1,300 |
2020-06-04 | $68.35 | $69.15 | $68.35 | $69.15 | $66.60 | 1,460 |
2020-06-03 | $68.07 | $69.04 | $68.07 | $68.94 | $66.40 | 6,385 |
2020-06-02 | $67.28 | $67.46 | $67.17 | $67.39 | $64.91 | 841 |
2020-06-01 | $66.62 | $67.28 | $66.62 | $67.00 | $64.53 | 4,119 |
2020-05-29 | $66.84 | $66.84 | $66.36 | $66.80 | $64.33 | 2,000 |
2020-05-28 | $68.14 | $68.14 | $66.88 | $66.88 | $64.42 | 2,268 |
2020-05-27 | $66.71 | $67.81 | $66.71 | $67.81 | $65.31 | 1,538 |
2020-05-26 | $65.63 | $66.20 | $65.63 | $65.76 | $63.34 | 10,029 |
2020-05-22 | $63.51 | $63.91 | $63.51 | $63.91 | $61.56 | 1,000 |
2020-05-21 | $64.06 | $64.06 | $63.86 | $63.86 | $61.51 | 1,700 |
2020-05-20 | $64.47 | $64.47 | $64.00 | $64.06 | $61.70 | 1,000 |
2020-05-19 | $63.91 | $63.91 | $62.82 | $62.82 | $60.50 | 3,213 |
2020-05-18 | $62.96 | $63.90 | $62.96 | $63.85 | $61.50 | 3,400 |
2020-05-15 | $60.02 | $60.93 | $60.00 | $60.71 | $58.47 | 8,925 |
2020-05-14 | $58.27 | $60.25 | $57.95 | $60.25 | $58.03 | 2,097 |
2020-05-13 | $60.78 | $60.78 | $59.34 | $59.59 | $57.39 | 2,300 |
2020-05-12 | $62.75 | $62.75 | $61.54 | $61.54 | $59.27 | 2,500 |
2020-05-11 | $63.01 | $63.72 | $62.83 | $63.41 | $61.07 | 3,863 |
2020-05-08 | $62.62 | $63.85 | $62.62 | $63.85 | $61.50 | 12,016 |
2020-05-07 | $62.12 | $62.20 | $61.85 | $61.85 | $59.57 | 4,500 |
2020-05-06 | $62.11 | $62.11 | $61.13 | $61.13 | $58.87 | 1,700 |
2020-05-05 | $62.30 | $62.82 | $61.82 | $61.82 | $59.54 | 7,808 |
2020-05-04 | $60.39 | $61.38 | $60.39 | $61.38 | $59.11 | 11,570 |
2020-05-01 | $61.94 | $61.94 | $61.20 | $61.37 | $59.11 | 2,700 |
2020-04-30 | $64.78 | $64.78 | $63.40 | $63.57 | $61.23 | 11,062 |
2020-04-29 | $64.46 | $65.50 | $64.46 | $65.35 | $62.94 | 4,100 |
2020-04-28 | $63.75 | $63.75 | $62.77 | $63.03 | $60.70 | 5,502 |
2020-04-27 | $60.99 | $62.44 | $60.99 | $62.33 | $60.04 | 5,504 |
2020-04-24 | $59.33 | $60.18 | $59.33 | $60.18 | $57.96 | 1,122 |
2020-04-23 | $59.30 | $60.09 | $59.28 | $59.28 | $57.09 | 3,800 |
2020-04-22 | $58.91 | $59.15 | $58.71 | $58.90 | $56.73 | 3,888 |
2020-04-21 | $58.72 | $58.73 | $58.00 | $58.14 | $55.99 | 1,969 |
2020-04-20 | $59.93 | $60.05 | $59.60 | $59.88 | $57.67 | 2,600 |
2020-04-17 | $60.11 | $60.71 | $59.99 | $60.71 | $58.47 | 4,915 |
2020-04-16 | $58.77 | $58.77 | $57.67 | $58.36 | $56.21 | 2,839 |
2020-04-15 | $59.26 | $59.26 | $58.46 | $58.64 | $56.48 | 3,900 |
2020-04-14 | $61.68 | $61.76 | $60.50 | $61.24 | $58.98 | 6,300 |
2020-04-13 | $61.87 | $61.87 | $59.70 | $60.29 | $58.06 | 11,791 |
2020-04-09 | $62.70 | $62.80 | $61.66 | $62.22 | $59.92 | 20,200 |
2020-04-08 | $58.34 | $60.33 | $58.30 | $60.07 | $57.86 | 10,700 |
2020-04-07 | $58.98 | $59.72 | $57.39 | $57.51 | $55.39 | 6,703 |
2020-04-06 | $54.39 | $57.24 | $54.39 | $56.86 | $54.76 | 18,865 |
2020-04-03 | $53.08 | $53.08 | $51.68 | $52.27 | $50.35 | 24,100 |
2020-04-02 | $53.10 | $54.22 | $52.79 | $53.88 | $51.90 | 4,254 |
2020-04-01 | $54.08 | $54.58 | $53.00 | $53.28 | $51.32 | 5,564 |
2020-03-31 | $56.74 | $57.51 | $56.07 | $56.51 | $54.43 | 22,588 |
2020-03-30 | $56.11 | $57.31 | $55.97 | $57.31 | $55.20 | 26,159 |
2020-03-27 | $56.38 | $57.06 | $55.81 | $55.86 | $53.80 | 15,707 |
2020-03-26 | $55.84 | $58.41 | $55.84 | $58.41 | $56.26 | 33,698 |
2020-03-25 | $53.88 | $56.62 | $53.31 | $55.03 | $53.00 | 18,998 |
2020-03-24 | $50.96 | $53.46 | $50.96 | $53.46 | $51.48 | 20,092 |
2020-03-23 | $47.36 | $49.04 | $47.19 | $48.08 | $46.31 | 11,107 |
2020-03-20 | $53.12 | $53.50 | $49.52 | $49.92 | $47.77 | 80,309 |
2020-03-19 | $50.55 | $53.08 | $49.41 | $52.50 | $50.24 | 14,836 |
2020-03-18 | $51.53 | $52.07 | $49.08 | $50.27 | $48.10 | 25,057 |
2020-03-17 | $54.19 | $56.26 | $53.10 | $55.56 | $53.16 | 139,783 |
2020-03-16 | $55.33 | $56.36 | $53.50 | $53.56 | $51.25 | 19,900 |
2020-03-13 | $59.01 | $60.82 | $57.33 | $60.82 | $58.20 | 13,582 |
2020-03-12 | $58.60 | $58.60 | $56.11 | $56.14 | $53.72 | 20,830 |
2020-03-11 | $63.95 | $64.23 | $61.62 | $62.44 | $59.74 | 15,841 |
2020-03-10 | $65.40 | $65.93 | $62.82 | $65.93 | $63.09 | 9,960 |
2020-03-09 | $67.97 | $67.97 | $63.25 | $63.25 | $60.52 | 19,490 |
2020-03-06 | $68.50 | $69.74 | $68.20 | $69.60 | $66.60 | 7,907 |
2020-03-05 | $71.50 | $71.50 | $70.34 | $70.74 | $67.69 | 5,100 |
2020-03-04 | $72.45 | $73.67 | $71.76 | $73.67 | $70.49 | 26,437 |
2020-03-03 | $73.01 | $74.14 | $70.53 | $71.09 | $68.03 | 4,076 |
2020-03-02 | $70.71 | $72.80 | $70.17 | $72.80 | $69.66 | 8,501 |
2020-02-28 | $69.45 | $70.53 | $69.00 | $69.97 | $66.95 | 145,711 |
2020-02-27 | $72.93 | $74.06 | $71.54 | $71.64 | $68.55 | 19,817 |
2020-02-26 | $75.64 | $75.99 | $74.23 | $74.27 | $71.07 | 5,587 |
2020-02-25 | $78.13 | $78.13 | $75.07 | $75.08 | $71.84 | 8,568 |
2020-02-24 | $77.83 | $78.07 | $77.62 | $77.77 | $74.42 | 5,773 |
2020-02-21 | $80.65 | $80.65 | $80.17 | $80.32 | $76.86 | 10,053 |
2020-02-20 | $81.02 | $81.35 | $80.62 | $81.14 | $77.64 | 3,617 |
2020-02-19 | $81.24 | $81.43 | $81.21 | $81.33 | $77.82 | 3,120 |
2020-02-18 | $81.21 | $81.21 | $80.70 | $80.87 | $77.39 | 4,902 |
2020-02-14 | $81.83 | $81.83 | $81.25 | $81.36 | $77.86 | 5,470 |
2020-02-13 | $81.40 | $81.70 | $81.40 | $81.62 | $78.10 | 2,800 |
2020-02-12 | $81.54 | $81.60 | $81.44 | $81.60 | $78.08 | 4,323 |
2020-02-11 | $80.64 | $81.19 | $80.64 | $81.02 | $77.53 | 4,994 |
2020-02-10 | $79.76 | $80.38 | $79.76 | $80.38 | $76.91 | 3,531 |
2020-02-07 | $80.66 | $80.66 | $80.08 | $80.17 | $76.71 | 5,122 |
2020-02-06 | $81.37 | $81.40 | $81.04 | $81.04 | $77.55 | 2,800 |
2020-02-05 | $80.67 | $81.33 | $80.67 | $81.23 | $77.73 | 3,841 |
2020-02-04 | $79.99 | $80.15 | $79.88 | $79.88 | $76.44 | 6,047 |
2020-02-03 | $79.12 | $79.16 | $78.82 | $78.85 | $75.45 | 1,433 |
2020-01-31 | $79.99 | $79.99 | $78.31 | $78.36 | $74.98 | 8,772 |
2020-01-30 | $79.70 | $80.38 | $79.63 | $80.38 | $76.92 | 1,556 |
2020-01-29 | $80.82 | $80.82 | $80.26 | $80.26 | $76.80 | 1,275 |
2020-01-28 | $80.13 | $80.68 | $80.13 | $80.62 | $77.14 | 7,887 |
2020-01-27 | $79.65 | $80.14 | $79.52 | $79.84 | $76.40 | 8,569 |
2020-01-24 | $81.47 | $81.47 | $80.65 | $80.99 | $77.50 | 6,300 |
2020-01-23 | $81.74 | $82.10 | $81.27 | $82.02 | $78.49 | 3,178 |
2020-01-22 | $82.22 | $82.24 | $81.94 | $81.94 | $78.41 | 3,558 |
2020-01-21 | $82.17 | $82.17 | $81.80 | $81.84 | $78.31 | 7,062 |
2020-01-17 | $82.50 | $82.53 | $82.36 | $82.48 | $78.92 | 5,900 |
2020-01-16 | $82.03 | $82.41 | $82.03 | $82.41 | $78.85 | 7,368 |
2020-01-15 | $81.45 | $81.92 | $81.45 | $81.60 | $78.08 | 5,647 |
2020-01-14 | $81.55 | $82.07 | $81.55 | $81.71 | $78.18 | 3,793 |
2020-01-13 | $81.29 | $81.62 | $81.09 | $81.62 | $78.10 | 6,203 |
2020-01-10 | $81.58 | $81.58 | $81.05 | $81.05 | $77.56 | 2,290 |
2020-01-09 | $81.62 | $81.62 | $81.31 | $81.42 | $77.91 | 10,069 |
2020-01-08 | $81.35 | $81.55 | $81.15 | $81.20 | $77.69 | 3,400 |
2020-01-07 | $80.97 | $81.10 | $80.93 | $80.93 | $77.44 | 1,500 |
2020-01-06 | $80.64 | $81.02 | $80.64 | $81.02 | $77.52 | 6,270 |
2020-01-03 | $81.01 | $81.24 | $80.71 | $81.14 | $77.65 | 54,393 |
2020-01-02 | $81.85 | $81.85 | $81.11 | $81.59 | $78.07 | 4,566 |
2019-12-31 | $81.12 | $81.33 | $81.12 | $81.25 | $77.75 | 3,294 |
2019-12-30 | $81.38 | $81.39 | $81.02 | $81.14 | $77.64 | 67,960 |
2019-12-27 | $81.88 | $81.88 | $81.32 | $81.36 | $77.85 | 8,012 |
2019-12-26 | $81.77 | $81.77 | $81.40 | $81.52 | $78.01 | 8,705 |
2019-12-24 | $81.39 | $81.48 | $81.35 | $81.48 | $77.96 | 3,600 |
2019-12-23 | $81.76 | $81.76 | $81.39 | $81.39 | $77.88 | 10,104 |
2019-12-20 | $81.47 | $81.66 | $81.39 | $81.55 | $78.03 | 4,767 |
2019-12-19 | $81.28 | $81.49 | $81.27 | $81.45 | $77.57 | 11,645 |
2019-12-18 | $81.43 | $81.43 | $81.40 | $81.43 | $77.55 | 1,200 |
2019-12-17 | $81.14 | $81.42 | $81.14 | $81.42 | $77.55 | 2,828 |
2019-12-16 | $81.53 | $81.54 | $81.16 | $81.16 | $77.30 | 2,229 |
2019-12-13 | $81.06 | $81.06 | $80.70 | $80.70 | $76.86 | 2,011 |
2019-12-12 | $80.86 | $81.15 | $80.86 | $81.09 | $77.24 | 1,400 |
2019-12-11 | $80.01 | $80.13 | $79.96 | $80.13 | $76.32 | 886 |
2019-12-10 | $79.79 | $80.02 | $79.77 | $79.77 | $75.98 | 3,847 |
2019-12-09 | $79.85 | $79.91 | $79.82 | $79.82 | $76.03 | 1,202 |
2019-12-06 | $79.98 | $80.20 | $79.96 | $79.96 | $76.15 | 2,096 |
2019-12-05 | $79.11 | $79.19 | $79.11 | $79.19 | $75.43 | 400 |
2019-12-04 | $78.81 | $79.18 | $78.81 | $78.92 | $75.17 | 4,950 |
2019-12-03 | $78.19 | $78.30 | $77.94 | $78.30 | $74.57 | 4,184 |
2019-12-02 | $79.11 | $79.22 | $78.89 | $78.89 | $75.14 | 9,500 |
2019-11-29 | $79.90 | $80.00 | $79.60 | $79.60 | $75.82 | 4,368 |
2019-11-27 | $80.06 | $80.12 | $79.92 | $80.10 | $76.29 | 3,716 |
2019-11-26 | $79.50 | $79.87 | $79.50 | $79.76 | $75.97 | 2,472 |
2019-11-25 | $79.05 | $79.65 | $79.01 | $79.61 | $75.82 | 2,900 |
2019-11-22 | $78.71 | $78.71 | $78.43 | $78.60 | $74.86 | 3,658 |
2019-11-21 | $78.75 | $78.75 | $78.26 | $78.40 | $74.67 | 9,500 |
2019-11-20 | $79.17 | $79.18 | $78.72 | $78.72 | $74.98 | 16,025 |
2019-11-19 | $78.82 | $79.16 | $78.82 | $79.01 | $75.25 | 1,800 |
2019-11-18 | $79.17 | $79.17 | $79.00 | $79.01 | $75.26 | 25,091 |
2019-11-15 | $79.16 | $79.21 | $79.06 | $79.12 | $75.35 | 6,351 |
2019-11-14 | $78.64 | $78.82 | $78.64 | $78.77 | $75.02 | 11,700 |
2019-11-13 | $78.41 | $78.80 | $78.41 | $78.64 | $74.90 | 3,571 |
2019-11-12 | $78.99 | $78.99 | $78.88 | $78.88 | $75.13 | 1,400 |
2019-11-11 | $78.74 | $78.82 | $78.74 | $78.78 | $75.03 | 2,600 |
2019-11-08 | $78.57 | $78.86 | $78.57 | $78.86 | $75.11 | 1,481 |
2019-11-07 | $79.23 | $79.23 | $78.66 | $78.70 | $74.96 | 1,423 |
2019-11-06 | $78.69 | $78.69 | $78.48 | $78.63 | $74.89 | 1,319 |
2019-11-05 | $78.87 | $78.87 | $78.74 | $78.74 | $75.00 | 949 |
2019-11-04 | $78.59 | $78.67 | $78.47 | $78.65 | $74.91 | 7,637 |
2019-11-01 | $77.63 | $78.10 | $77.63 | $78.10 | $74.39 | 2,016 |
2019-10-31 | $77.43 | $77.43 | $76.63 | $77.00 | $73.34 | 1,789 |
2019-10-30 | $77.45 | $77.63 | $77.45 | $77.61 | $73.92 | 1,500 |
2019-10-29 | $77.85 | $78.04 | $77.84 | $77.84 | $74.14 | 4,100 |
2019-10-28 | $77.50 | $77.50 | $77.41 | $77.41 | $73.73 | 3,000 |
2019-10-25 | $76.75 | $77.09 | $76.75 | $76.97 | $73.31 | 1,900 |
2019-10-24 | $76.23 | $76.51 | $76.23 | $76.48 | $72.84 | 2,316 |
2019-10-23 | $76.20 | $76.35 | $76.18 | $76.33 | $72.70 | 1,482 |
2019-10-22 | $76.40 | $76.64 | $76.34 | $76.34 | $72.71 | 4,419 |
2019-10-21 | $76.18 | $76.50 | $76.18 | $76.37 | $72.74 | 2,255 |
2019-10-18 | $75.88 | $75.94 | $75.84 | $75.84 | $72.23 | 1,200 |
2019-10-17 | $76.04 | $76.10 | $75.77 | $75.99 | $72.37 | 5,175 |
2019-10-16 | $75.84 | $75.84 | $75.51 | $75.52 | $71.93 | 2,711 |
2019-10-15 | $75.75 | $75.79 | $75.59 | $75.59 | $72.00 | 1,200 |
2019-10-14 | $74.90 | $74.95 | $74.85 | $74.85 | $71.29 | 2,900 |
2019-10-11 | $75.23 | $75.64 | $75.13 | $75.13 | $71.55 | 1,500 |
2019-10-10 | $74.09 | $74.27 | $73.91 | $74.04 | $70.52 | 3,600 |
2019-10-09 | $73.56 | $73.71 | $73.39 | $73.60 | $70.10 | 7,620 |
2019-10-08 | $73.06 | $73.40 | $72.98 | $72.98 | $69.51 | 2,100 |
2019-10-07 | $74.40 | $74.65 | $74.30 | $74.30 | $70.77 | 2,931 |
2019-10-04 | $73.75 | $74.53 | $73.75 | $74.53 | $70.99 | 2,100 |
2019-10-03 | $73.28 | $73.52 | $72.51 | $73.52 | $70.02 | 2,169 |
2019-10-02 | $73.79 | $73.79 | $73.00 | $73.29 | $69.80 | 1,700 |
2019-10-01 | $76.15 | $76.21 | $74.41 | $74.53 | $70.98 | 4,963 |
2019-09-30 | $75.51 | $75.80 | $75.44 | $75.64 | $72.04 | 5,857 |
2019-09-27 | $76.00 | $76.00 | $75.11 | $75.22 | $71.65 | 4,729 |
2019-09-26 | $76.09 | $76.09 | $75.55 | $75.69 | $72.09 | 7,929 |
2019-09-25 | $75.69 | $76.09 | $75.69 | $76.09 | $72.47 | 400 |
2019-09-24 | $76.28 | $76.33 | $75.27 | $75.36 | $71.78 | 4,928 |
2019-09-23 | $75.86 | $76.40 | $75.86 | $76.16 | $72.54 | 3,571 |
2019-09-20 | $76.55 | $76.61 | $76.05 | $76.13 | $72.51 | 8,600 |
2019-09-19 | $76.83 | $76.92 | $76.35 | $76.35 | $72.72 | 2,003 |
2019-09-18 | $76.51 | $76.61 | $76.21 | $76.54 | $72.90 | 1,900 |
2019-09-17 | $76.82 | $76.82 | $76.51 | $76.78 | $73.13 | 2,444 |
2019-09-16 | $76.69 | $76.91 | $76.69 | $76.81 | $73.16 | 2,060 |
2019-09-13 | $77.32 | $77.50 | $77.19 | $77.26 | $73.36 | 2,408 |
2019-09-12 | $77.14 | $77.24 | $76.65 | $77.04 | $73.15 | 3,155 |
2019-09-11 | $76.28 | $76.93 | $75.91 | $76.93 | $73.05 | 3,457 |
2019-09-10 | $75.60 | $75.96 | $75.35 | $75.96 | $72.13 | 2,107 |
2019-09-09 | $75.23 | $75.71 | $75.23 | $75.65 | $71.84 | 3,772 |
2019-09-06 | $75.25 | $75.37 | $75.00 | $75.00 | $71.21 | 4,375 |
2019-09-05 | $74.64 | $75.32 | $74.64 | $75.00 | $71.22 | 6,909 |
2019-09-04 | $73.61 | $73.64 | $73.36 | $73.60 | $69.88 | 2,614 |
2019-09-03 | $73.20 | $73.20 | $72.58 | $72.82 | $69.14 | 3,905 |
2019-08-30 | $74.09 | $74.09 | $73.49 | $73.74 | $70.02 | 4,400 |
2019-08-29 | $73.57 | $73.87 | $73.37 | $73.72 | $70.01 | 6,041 |
2019-08-28 | $71.64 | $72.60 | $71.64 | $72.56 | $68.90 | 7,741 |
2019-08-27 | $72.72 | $72.72 | $71.84 | $71.92 | $68.29 | 2,054 |
2019-08-26 | $72.01 | $72.38 | $72.01 | $72.34 | $68.69 | 3,480 |
2019-08-23 | $73.67 | $73.86 | $71.55 | $71.58 | $67.97 | 6,181 |
2019-08-22 | $74.07 | $74.25 | $73.58 | $74.00 | $70.27 | 3,560 |
2019-08-21 | $73.89 | $73.99 | $73.74 | $73.89 | $70.16 | 10,741 |
2019-08-20 | $73.65 | $73.65 | $73.23 | $73.23 | $69.53 | 1,657 |
2019-08-19 | $73.92 | $74.11 | $73.92 | $73.96 | $70.23 | 1,901 |
2019-08-16 | $72.35 | $73.11 | $72.35 | $73.11 | $69.42 | 5,899 |
2019-08-15 | $72.01 | $72.03 | $71.37 | $71.77 | $68.15 | 23,835 |
2019-08-14 | $72.82 | $72.86 | $71.84 | $71.86 | $68.24 | 3,610 |
2019-08-13 | $72.86 | $74.71 | $72.86 | $74.02 | $70.28 | 7,448 |
2019-08-12 | $73.57 | $73.57 | $72.91 | $73.11 | $69.42 | 7,804 |
2019-08-09 | $74.34 | $74.41 | $73.82 | $74.10 | $70.37 | 5,803 |
2019-08-08 | $73.96 | $74.85 | $73.96 | $74.85 | $71.07 | 3,094 |
2019-08-07 | $72.58 | $73.58 | $72.18 | $73.49 | $69.79 | 8,313 |
2019-08-06 | $73.18 | $73.55 | $72.64 | $73.52 | $69.81 | 10,370 |
2019-08-05 | $73.75 | $73.75 | $72.54 | $72.79 | $69.12 | 5,772 |
2019-08-02 | $74.86 | $75.08 | $74.43 | $74.87 | $71.09 | 4,308 |
2019-08-01 | $76.97 | $77.33 | $75.54 | $75.54 | $71.73 | 4,836 |
2019-07-31 | $77.54 | $77.76 | $76.91 | $76.91 | $73.03 | 2,511 |
2019-07-30 | $76.91 | $77.45 | $76.90 | $77.45 | $73.54 | 3,047 |
2019-07-29 | $77.62 | $77.62 | $77.26 | $77.33 | $73.43 | 2,766 |
2019-07-26 | $77.40 | $77.79 | $77.40 | $77.72 | $73.80 | 2,613 |
2019-07-25 | $77.54 | $77.58 | $77.09 | $77.09 | $73.20 | 4,085 |
2019-07-24 | $77.19 | $77.76 | $77.14 | $77.76 | $73.84 | 2,457 |
2019-07-23 | $76.49 | $76.82 | $76.32 | $76.82 | $72.95 | 6,227 |
2019-07-22 | $76.58 | $76.58 | $76.25 | $76.25 | $72.41 | 4,532 |
2019-07-19 | $76.75 | $76.85 | $76.38 | $76.38 | $72.53 | 23,091 |
2019-07-18 | $76.08 | $76.49 | $76.06 | $76.44 | $72.58 | 5,898 |
2019-07-17 | $76.59 | $76.62 | $76.23 | $76.23 | $72.39 | 5,163 |
2019-07-16 | $76.96 | $77.01 | $76.71 | $76.86 | $72.98 | 16,981 |
2019-07-15 | $77.07 | $77.07 | $76.61 | $76.78 | $72.90 | 7,772 |
2019-07-12 | $76.48 | $77.09 | $76.46 | $77.02 | $73.13 | 5,495 |
2019-07-11 | $76.36 | $76.36 | $75.91 | $76.19 | $72.35 | 6,120 |
2019-07-10 | $76.48 | $76.66 | $76.22 | $76.29 | $72.44 | 4,989 |
2019-07-09 | $76.15 | $76.23 | $76.01 | $76.23 | $72.38 | 4,690 |
2019-07-08 | $76.69 | $76.69 | $76.35 | $76.37 | $72.52 | 3,025 |
2019-07-05 | $76.36 | $76.94 | $76.36 | $76.81 | $72.94 | 1,824 |
2019-07-03 | $76.37 | $76.73 | $76.37 | $76.73 | $72.86 | 3,000 |
2019-07-02 | $76.22 | $76.36 | $75.95 | $76.12 | $72.28 | 2,301 |
2019-07-01 | $76.56 | $76.56 | $76.02 | $76.35 | $72.49 | 1,523 |
2019-06-28 | $75.47 | $75.92 | $75.47 | $75.92 | $72.09 | 2,000 |
2019-06-27 | $74.65 | $75.20 | $74.65 | $75.20 | $71.41 | 2,243 |
2019-06-26 | $75.04 | $75.04 | $74.54 | $74.54 | $70.78 | 1,976 |
2019-06-25 | $74.91 | $75.06 | $74.64 | $74.64 | $70.88 | 2,751 |
2019-06-24 | $75.46 | $75.46 | $75.04 | $75.04 | $71.25 | 4,234 |
2019-06-21 | $75.85 | $75.85 | $75.35 | $75.48 | $71.67 | 6,805 |
2019-06-20 | $76.44 | $76.44 | $75.67 | $76.20 | $72.02 | 6,167 |
2019-06-19 | $75.47 | $75.68 | $75.45 | $75.66 | $71.50 | 6,173 |
2019-06-18 | $75.07 | $75.67 | $75.07 | $75.32 | $71.19 | 1,295 |
2019-06-17 | $74.73 | $74.73 | $74.55 | $74.55 | $70.46 | 2,088 |
2019-06-14 | $74.75 | $74.81 | $74.57 | $74.72 | $70.62 | 8,284 |
2019-06-13 | $74.86 | $74.92 | $74.64 | $74.83 | $70.72 | 2,259 |
2019-06-12 | $74.37 | $74.48 | $74.34 | $74.43 | $70.34 | 1,763 |
2019-06-11 | $74.90 | $74.90 | $74.39 | $74.49 | $70.40 | 6,652 |
2019-06-10 | $74.29 | $74.89 | $74.29 | $74.46 | $70.37 | 8,512 |
2019-06-07 | $73.82 | $74.33 | $73.82 | $74.13 | $70.06 | 28,434 |
2019-06-06 | $73.24 | $73.72 | $73.24 | $73.61 | $69.57 | 8,368 |
2019-06-05 | $73.38 | $73.71 | $73.05 | $73.55 | $69.51 | 1,875 |
2019-06-04 | $72.60 | $73.38 | $72.53 | $73.38 | $69.36 | 1,442 |
2019-06-03 | $71.61 | $71.85 | $71.31 | $71.61 | $67.68 | 2,462 |
2019-05-31 | $71.11 | $71.31 | $71.11 | $71.16 | $67.25 | 2,937 |
2019-05-30 | $72.52 | $72.58 | $72.01 | $72.12 | $68.16 | 9,580 |
2019-05-29 | $72.30 | $72.30 | $71.63 | $72.14 | $68.18 | 59,861 |
2019-05-28 | $73.57 | $73.57 | $72.70 | $72.70 | $68.71 | 2,014 |
2019-05-24 | $73.44 | $73.47 | $73.18 | $73.35 | $69.32 | 7,842 |
2019-05-23 | $73.53 | $73.53 | $72.90 | $72.99 | $68.98 | 17,251 |
2019-05-22 | $74.53 | $74.53 | $74.14 | $74.25 | $70.17 | 3,231 |
2019-05-21 | $74.46 | $74.77 | $74.46 | $74.73 | $70.63 | 2,946 |
2019-05-20 | $74.05 | $74.08 | $74.05 | $74.08 | $70.01 | 478 |
2019-05-17 | $74.80 | $74.83 | $74.43 | $74.43 | $70.34 | 1,809 |
2019-05-16 | $74.82 | $75.40 | $74.82 | $74.99 | $70.87 | 3,580 |
2019-05-15 | $74.05 | $74.58 | $74.05 | $74.54 | $70.45 | 3,710 |
2019-05-14 | $74.06 | $74.72 | $74.06 | $74.43 | $70.34 | 1,447 |
2019-05-13 | $74.58 | $74.58 | $73.65 | $73.80 | $69.75 | 13,009 |
2019-05-10 | $74.57 | $75.94 | $74.57 | $75.73 | $71.57 | 4,539 |
2019-05-09 | $75.26 | $75.62 | $75.26 | $75.62 | $71.47 | 925 |
2019-05-08 | $75.81 | $76.19 | $75.77 | $75.77 | $71.61 | 3,245 |
2019-05-07 | $76.70 | $76.70 | $75.75 | $76.00 | $71.83 | 3,507 |
2019-05-06 | $76.52 | $77.23 | $76.52 | $77.23 | $72.99 | 1,651 |
2019-05-03 | $76.93 | $77.40 | $76.93 | $77.40 | $73.15 | 8,339 |
2019-05-02 | $76.57 | $76.69 | $76.09 | $76.55 | $72.35 | 1,940 |
2019-05-01 | $77.33 | $77.33 | $76.37 | $76.37 | $72.18 | 5,607 |
2019-04-30 | $76.97 | $77.08 | $76.93 | $77.08 | $72.85 | 2,121 |
2019-04-29 | $77.16 | $77.27 | $77.00 | $77.14 | $72.90 | 2,201 |
2019-04-26 | $76.50 | $76.94 | $76.49 | $76.94 | $72.71 | 3,913 |
2019-04-25 | $76.60 | $76.84 | $76.37 | $76.69 | $72.48 | 2,546 |
2019-04-24 | $77.09 | $77.34 | $77.09 | $77.16 | $72.92 | 3,658 |
2019-04-23 | $76.19 | $77.02 | $76.19 | $76.98 | $72.76 | 2,580 |
2019-04-22 | $76.55 | $76.55 | $76.18 | $76.18 | $71.99 | 2,860 |
2019-04-18 | $76.79 | $76.79 | $76.34 | $76.53 | $72.33 | 15,378 |
2019-04-17 | $77.20 | $77.20 | $76.56 | $76.69 | $72.48 | 5,389 |
2019-04-16 | $77.09 | $77.12 | $76.96 | $77.01 | $72.78 | 5,471 |
2019-04-15 | $77.02 | $77.03 | $76.82 | $76.91 | $72.68 | 3,171 |
2019-04-12 | $77.11 | $77.17 | $76.88 | $77.06 | $72.82 | 3,714 |
2019-04-11 | $76.75 | $76.76 | $76.63 | $76.71 | $72.50 | 2,078 |
2019-04-10 | $76.12 | $76.78 | $76.12 | $76.70 | $72.49 | 1,717 |
2019-04-09 | $76.25 | $76.39 | $75.94 | $75.94 | $71.77 | 4,712 |
2019-04-08 | $76.58 | $76.69 | $76.54 | $76.69 | $72.48 | 19,860 |
2019-04-05 | $76.39 | $76.76 | $76.39 | $76.69 | $72.48 | 7,688 |
2019-04-04 | $76.07 | $76.25 | $75.95 | $76.22 | $72.03 | 14,667 |
2019-04-03 | $76.00 | $76.12 | $75.65 | $75.75 | $71.59 | 16,274 |
2019-04-02 | $75.65 | $75.70 | $75.50 | $75.57 | $71.42 | 2,478 |
2019-04-01 | $75.41 | $75.90 | $75.41 | $75.90 | $71.73 | 8,830 |
2019-03-29 | $75.01 | $75.09 | $74.72 | $74.98 | $70.86 | 3,040 |
2019-03-28 | $74.62 | $74.79 | $74.22 | $74.69 | $70.58 | 6,805 |
2019-03-27 | $74.44 | $74.45 | $74.15 | $74.24 | $70.16 | 2,826 |
2019-03-26 | $74.24 | $74.66 | $74.00 | $74.25 | $70.17 | 7,522 |
2019-03-25 | $73.28 | $73.76 | $73.13 | $73.67 | $69.62 | 8,016 |
2019-03-22 | $75.04 | $75.04 | $73.43 | $73.43 | $69.40 | 18,073 |
2019-03-21 | $74.50 | $75.41 | $74.47 | $75.24 | $71.11 | 4,091 |
2019-03-20 | $75.37 | $75.79 | $75.00 | $75.05 | $70.62 | 12,479 |
2019-03-19 | $76.24 | $76.37 | $75.70 | $75.70 | $71.23 | 2,791 |
2019-03-18 | $75.80 | $76.14 | $75.77 | $76.06 | $71.57 | 5,485 |
2019-03-15 | $75.66 | $76.00 | $75.55 | $75.58 | $71.12 | 4,905 |
2019-03-14 | $75.54 | $75.58 | $75.42 | $75.44 | $70.98 | 5,265 |
2019-03-13 | $75.59 | $75.82 | $75.59 | $75.61 | $71.14 | 3,780 |
2019-03-12 | $75.40 | $75.40 | $75.19 | $75.20 | $70.75 | 6,143 |
2019-03-11 | $74.81 | $75.23 | $74.81 | $75.23 | $70.78 | 1,604 |
2019-03-08 | $74.12 | $74.26 | $73.95 | $74.26 | $69.87 | 2,127 |
2019-03-07 | $75.00 | $75.00 | $74.59 | $74.59 | $70.18 | 1,614 |
2019-03-06 | $75.91 | $75.91 | $75.23 | $75.26 | $70.81 | 2,818 |
2019-03-05 | $76.06 | $76.27 | $76.06 | $76.13 | $71.63 | 4,166 |
2019-03-04 | $77.22 | $77.22 | $75.75 | $76.21 | $71.71 | 3,285 |
2019-03-01 | $77.08 | $77.08 | $76.49 | $76.89 | $72.35 | 5,049 |
2019-02-28 | $76.62 | $76.62 | $76.37 | $76.46 | $71.94 | 1,559 |
2019-02-27 | $76.51 | $76.69 | $76.51 | $76.64 | $72.11 | 3,901 |
2019-02-26 | $76.74 | $76.85 | $76.60 | $76.60 | $72.08 | 3,133 |
2019-02-25 | $77.20 | $77.34 | $76.82 | $76.85 | $72.31 | 5,113 |
2019-02-22 | $76.91 | $76.99 | $76.86 | $76.96 | $72.41 | 2,775 |
2019-02-21 | $76.65 | $76.72 | $76.45 | $76.49 | $71.97 | 4,302 |
2019-02-20 | $76.68 | $76.91 | $76.49 | $76.82 | $72.29 | 7,575 |
2019-02-19 | $76.04 | $76.71 | $76.04 | $76.51 | $71.99 | 7,678 |
2019-02-15 | $76.09 | $76.27 | $76.09 | $76.26 | $71.75 | 3,508 |
2019-02-14 | $75.15 | $75.45 | $74.94 | $75.33 | $70.88 | 3,240 |
2019-02-13 | $75.26 | $75.35 | $75.04 | $75.27 | $70.82 | 5,025 |
2019-02-12 | $74.53 | $75.10 | $74.53 | $74.90 | $70.47 | 5,170 |
2019-02-11 | $74.00 | $74.14 | $73.86 | $74.12 | $69.74 | 7,142 |
2019-02-08 | $73.63 | $73.78 | $73.52 | $73.72 | $69.36 | 7,803 |
2019-02-07 | $74.14 | $74.14 | $73.57 | $73.96 | $69.59 | 7,358 |
2019-02-06 | $74.20 | $74.34 | $74.12 | $74.29 | $69.90 | 4,598 |
2019-02-05 | $74.43 | $74.51 | $74.09 | $74.40 | $70.00 | 42,569 |
2019-02-04 | $73.72 | $74.08 | $73.41 | $74.08 | $69.70 | 8,121 |
2019-02-01 | $73.65 | $73.78 | $73.41 | $73.62 | $69.27 | 18,779 |
2019-01-31 | $73.31 | $73.45 | $73.17 | $73.45 | $69.11 | 7,726 |
2019-01-30 | $72.53 | $73.37 | $72.43 | $73.03 | $68.72 | 7,179 |
2019-01-29 | $72.68 | $72.68 | $72.46 | $72.52 | $68.23 | 4,507 |
2019-01-28 | $72.43 | $72.61 | $72.16 | $72.61 | $68.32 | 10,528 |
2019-01-25 | $72.75 | $72.97 | $72.75 | $72.88 | $68.57 | 4,247 |
2019-01-24 | $72.30 | $72.37 | $72.15 | $72.35 | $68.07 | 1,386 |
2019-01-23 | $72.40 | $72.54 | $71.73 | $72.09 | $67.83 | 7,331 |
2019-01-22 | $72.66 | $72.66 | $71.70 | $72.00 | $67.75 | 10,874 |
2019-01-18 | $72.50 | $73.07 | $72.42 | $72.86 | $68.55 | 4,275 |
2019-01-17 | $71.51 | $72.30 | $71.51 | $72.02 | $67.76 | 27,796 |
2019-01-16 | $71.09 | $71.61 | $71.09 | $71.47 | $67.25 | 7,666 |
2019-01-15 | $70.84 | $71.16 | $70.65 | $71.13 | $66.93 | 9,187 |
2019-01-14 | $70.51 | $71.00 | $70.51 | $70.70 | $66.52 | 6,162 |
2019-01-11 | $70.52 | $71.06 | $70.52 | $71.02 | $66.83 | 11,525 |
2019-01-10 | $70.16 | $70.94 | $70.16 | $70.93 | $66.74 | 9,527 |
2019-01-09 | $70.85 | $71.07 | $70.57 | $70.85 | $66.66 | 13,625 |
2019-01-08 | $70.28 | $70.34 | $69.56 | $70.34 | $66.18 | 17,550 |
2019-01-07 | $69.05 | $70.01 | $68.90 | $69.61 | $65.50 | 18,206 |
2019-01-04 | $67.83 | $69.05 | $67.83 | $68.88 | $64.81 | 13,043 |
2019-01-03 | $67.86 | $67.86 | $66.83 | $66.85 | $62.90 | 5,678 |
2019-01-02 | $67.02 | $68.15 | $66.85 | $68.02 | $64.00 | 5,611 |
2018-12-31 | $67.49 | $67.73 | $67.11 | $67.54 | $63.55 | 27,427 |
2018-12-28 | $67.30 | $68.12 | $66.96 | $67.19 | $63.22 | 24,693 |
2018-12-27 | $65.79 | $66.75 | $65.00 | $66.75 | $62.81 | 15,366 |
2018-12-26 | $63.91 | $66.73 | $63.80 | $66.72 | $62.77 | 50,853 |
2018-12-24 | $64.80 | $64.85 | $63.72 | $63.72 | $59.96 | 8,758 |
2018-12-21 | $66.94 | $67.40 | $65.18 | $65.21 | $61.36 | 42,287 |
2018-12-20 | $67.41 | $67.42 | $65.84 | $66.27 | $62.35 | 21,421 |
2018-12-19 | $68.84 | $69.43 | $67.30 | $67.60 | $63.61 | 26,610 |
2018-12-18 | $69.66 | $69.90 | $68.88 | $69.21 | $64.79 | 13,311 |
2018-12-17 | $70.03 | $70.55 | $68.76 | $68.92 | $64.52 | 16,942 |
2018-12-14 | $71.12 | $71.38 | $70.21 | $70.34 | $65.85 | 10,511 |
2018-12-13 | $72.43 | $72.44 | $71.31 | $71.52 | $66.95 | 22,166 |
2018-12-12 | $72.41 | $72.88 | $72.30 | $72.30 | $67.69 | 34,797 |
2018-12-11 | $72.91 | $72.91 | $71.39 | $71.74 | $67.16 | 19,697 |
2018-12-10 | $72.07 | $72.07 | $70.85 | $71.92 | $67.33 | 20,651 |
2018-12-07 | $74.16 | $74.16 | $72.00 | $72.24 | $67.63 | 6,683 |
2018-12-06 | $73.14 | $73.72 | $72.15 | $73.72 | $69.01 | 9,414 |
2018-12-04 | $76.68 | $76.68 | $74.00 | $74.04 | $69.31 | 12,866 |
2018-12-03 | $77.11 | $77.14 | $76.40 | $76.82 | $71.92 | 12,900 |
2018-11-30 | $75.73 | $76.07 | $75.65 | $76.06 | $71.21 | 8,079 |
2018-11-29 | $75.66 | $75.80 | $75.35 | $75.78 | $70.94 | 14,323 |
2018-11-28 | $74.69 | $76.03 | $74.17 | $75.97 | $71.12 | 49,998 |
2018-11-27 | $74.39 | $74.58 | $74.26 | $74.41 | $69.66 | 8,321 |
2018-11-26 | $74.24 | $74.71 | $74.16 | $74.61 | $69.85 | 18,400 |
2018-11-23 | $73.85 | $73.92 | $73.85 | $73.92 | $69.20 | 772 |
2018-11-21 | $74.25 | $74.64 | $74.25 | $74.26 | $69.52 | 5,121 |
2018-11-20 | $73.37 | $74.31 | $73.29 | $73.49 | $68.80 | 11,055 |
2018-11-19 | $76.12 | $76.12 | $75.00 | $75.00 | $70.21 | 2,816 |
2018-11-16 | $75.98 | $76.27 | $75.69 | $76.21 | $71.35 | 11,839 |
2018-11-15 | $74.80 | $76.16 | $74.80 | $75.97 | $71.12 | 7,094 |
2018-11-14 | $76.35 | $76.35 | $75.50 | $75.96 | $71.11 | 4,506 |
2018-11-13 | $76.71 | $76.71 | $76.00 | $76.23 | $71.36 | 6,500 |
2018-11-12 | $76.95 | $76.95 | $76.50 | $76.75 | $71.85 | 11,717 |
2018-11-09 | $77.80 | $77.80 | $77.10 | $77.50 | $72.55 | 12,350 |
2018-11-08 | $78.13 | $78.52 | $78.13 | $78.18 | $73.19 | 6,385 |
2018-11-07 | $77.89 | $78.37 | $77.44 | $78.31 | $73.31 | 6,692 |
2018-11-06 | $76.69 | $77.31 | $76.69 | $77.31 | $72.38 | 5,932 |
2018-11-05 | $76.57 | $76.66 | $76.37 | $76.65 | $71.76 | 23,696 |
2018-11-02 | $77.17 | $77.20 | $76.00 | $76.40 | $71.52 | 13,174 |
2018-11-01 | $76.01 | $76.74 | $76.01 | $76.68 | $71.79 | 9,128 |
2018-10-31 | $76.33 | $76.51 | $75.81 | $75.81 | $70.97 | 6,880 |
2018-10-30 | $74.10 | $75.45 | $74.08 | $75.45 | $70.63 | 9,102 |
2018-10-29 | $74.79 | $75.48 | $73.58 | $74.05 | $69.33 | 14,043 |
2018-10-26 | $73.92 | $74.59 | $73.00 | $74.03 | $69.30 | 12,020 |
2018-10-25 | $74.19 | $75.10 | $74.19 | $74.85 | $70.07 | 10,568 |
2018-10-24 | $75.63 | $75.71 | $73.45 | $73.45 | $68.76 | 33,183 |
2018-10-23 | $75.49 | $76.15 | $74.61 | $75.81 | $70.97 | 17,022 |
2018-10-22 | $76.87 | $76.87 | $76.28 | $76.60 | $71.71 | 10,710 |
2018-10-19 | $77.44 | $77.46 | $76.50 | $76.57 | $71.68 | 15,629 |
2018-10-18 | $77.91 | $78.22 | $76.86 | $77.19 | $72.26 | 5,874 |
2018-10-17 | $78.58 | $78.58 | $77.50 | $78.23 | $73.23 | 17,539 |
2018-10-16 | $77.38 | $78.62 | $77.20 | $78.62 | $73.60 | 17,017 |
2018-10-15 | $76.91 | $77.47 | $76.78 | $77.05 | $72.13 | 16,554 |
2018-10-12 | $77.74 | $77.74 | $76.02 | $76.93 | $72.02 | 8,243 |
2018-10-11 | $77.73 | $78.47 | $76.61 | $76.75 | $71.85 | 22,449 |
2018-10-10 | $80.32 | $80.32 | $78.31 | $78.31 | $73.31 | 21,200 |
2018-10-09 | $80.41 | $80.86 | $80.41 | $80.69 | $75.54 | 2,394 |
2018-10-08 | $80.55 | $80.83 | $80.03 | $80.79 | $75.63 | 43,475 |
2018-10-05 | $81.49 | $81.49 | $80.25 | $80.77 | $75.62 | 14,529 |
2018-10-04 | $81.94 | $81.94 | $80.98 | $81.22 | $76.03 | 12,873 |
2018-10-03 | $81.63 | $82.09 | $81.56 | $81.97 | $76.74 | 53,211 |
2018-10-02 | $81.96 | $82.00 | $81.40 | $81.48 | $76.28 | 12,027 |
2018-10-01 | $82.92 | $82.92 | $82.00 | $82.00 | $76.77 | 5,635 |
2018-09-28 | $82.21 | $82.70 | $82.21 | $82.42 | $77.16 | 9,842 |
2018-09-27 | $82.64 | $82.68 | $82.29 | $82.30 | $77.05 | 23,091 |
2018-09-26 | $82.94 | $83.11 | $82.63 | $82.87 | $77.58 | 7,282 |
2018-09-25 | $83.38 | $83.38 | $82.99 | $83.07 | $77.53 | 9,111 |
2018-09-24 | $83.40 | $83.42 | $82.96 | $83.07 | $77.53 | 69,403 |
2018-09-21 | $83.74 | $83.74 | $83.41 | $83.45 | $77.89 | 3,536 |
2018-09-20 | $83.20 | $83.38 | $83.15 | $83.34 | $77.79 | 3,922 |
2018-09-19 | $83.07 | $83.23 | $82.78 | $82.78 | $77.27 | 4,935 |
2018-09-18 | $82.95 | $83.21 | $82.95 | $83.08 | $77.54 | 5,993 |
2018-09-17 | $83.08 | $83.13 | $82.74 | $82.75 | $77.24 | 5,720 |
2018-09-14 | $83.25 | $83.59 | $83.25 | $83.53 | $77.96 | 5,145 |
2018-09-13 | $83.26 | $83.47 | $83.05 | $83.05 | $77.52 | 4,660 |
2018-09-12 | $83.42 | $83.42 | $82.85 | $83.14 | $77.60 | 4,568 |
2018-09-11 | $83.30 | $83.52 | $83.17 | $83.44 | $77.88 | 3,325 |
2018-09-10 | $83.50 | $83.50 | $83.17 | $83.30 | $77.75 | 7,207 |
2018-09-07 | $83.25 | $83.44 | $82.94 | $83.04 | $77.51 | 7,936 |
2018-09-06 | $83.87 | $83.89 | $83.28 | $83.34 | $77.79 | 5,508 |
2018-09-05 | $83.26 | $83.81 | $83.26 | $83.73 | $78.15 | 7,544 |
2018-09-04 | $83.97 | $84.00 | $83.70 | $83.96 | $78.37 | 4,853 |
2018-08-31 | $83.72 | $83.75 | $83.71 | $83.71 | $78.13 | 2,444 |
2018-08-30 | $84.04 | $84.04 | $83.59 | $83.60 | $78.03 | 7,504 |
2018-08-29 | $84.01 | $84.14 | $83.60 | $84.05 | $78.45 | 4,294 |
2018-08-28 | $84.02 | $84.02 | $83.80 | $83.84 | $78.25 | 2,070 |
2018-08-27 | $84.10 | $84.13 | $83.88 | $83.88 | $78.29 | 4,240 |
2018-08-24 | $83.62 | $83.75 | $83.43 | $83.66 | $78.09 | 7,089 |
2018-08-23 | $83.24 | $83.48 | $83.12 | $83.34 | $77.79 | 6,753 |
2018-08-22 | $83.50 | $83.57 | $83.35 | $83.44 | $77.88 | 28,392 |
2018-08-21 | $82.95 | $83.50 | $82.95 | $83.32 | $77.77 | 8,967 |
2018-08-20 | $82.56 | $82.81 | $82.39 | $82.73 | $77.22 | 27,610 |
2018-08-17 | $81.65 | $82.28 | $81.65 | $82.28 | $76.80 | 4,300 |
2018-08-16 | $81.61 | $81.99 | $81.61 | $81.80 | $76.35 | 5,862 |
2018-08-15 | $81.88 | $81.88 | $80.84 | $81.10 | $75.70 | 9,526 |
2018-08-14 | $81.60 | $82.23 | $81.60 | $82.23 | $76.75 | 4,512 |
2018-08-13 | $81.94 | $81.95 | $81.30 | $81.32 | $75.90 | 25,596 |
2018-08-10 | $81.45 | $81.92 | $81.43 | $81.77 | $76.32 | 3,022 |
2018-08-09 | $82.27 | $82.29 | $82.12 | $82.18 | $76.70 | 4,102 |
2018-08-08 | $82.18 | $82.24 | $81.84 | $82.18 | $76.70 | 10,881 |
2018-08-07 | $82.00 | $82.29 | $82.00 | $82.12 | $76.65 | 19,709 |
2018-08-06 | $81.35 | $81.88 | $81.35 | $81.77 | $76.32 | 8,287 |
2018-08-03 | $81.66 | $81.66 | $81.29 | $81.45 | $76.02 | 6,768 |
2018-08-02 | $80.43 | $81.49 | $80.43 | $81.44 | $76.01 | 12,218 |
2018-08-01 | $81.14 | $81.26 | $81.00 | $81.00 | $75.60 | 20,476 |
2018-07-31 | $80.68 | $81.27 | $80.68 | $81.15 | $75.74 | 9,988 |
2018-07-30 | $81.14 | $81.21 | $80.60 | $80.60 | $75.23 | 7,446 |
2018-07-27 | $81.75 | $81.75 | $80.87 | $81.06 | $75.66 | 5,330 |
2018-07-26 | $81.35 | $81.94 | $81.35 | $81.81 | $76.36 | 9,612 |
2018-07-25 | $81.06 | $81.38 | $80.76 | $81.38 | $75.95 | 11,608 |
2018-07-24 | $81.68 | $81.87 | $80.89 | $81.06 | $75.66 | 20,379 |
2018-07-23 | $81.32 | $81.59 | $81.21 | $81.49 | $76.06 | 20,627 |
2018-07-20 | $81.46 | $81.52 | $81.20 | $81.33 | $75.91 | 13,201 |
2018-07-19 | $81.36 | $81.50 | $81.03 | $81.36 | $75.94 | 4,351 |
2018-07-18 | $81.05 | $81.43 | $80.92 | $81.43 | $76.01 | 4,555 |
2018-07-17 | $80.59 | $81.04 | $80.56 | $80.89 | $75.50 | 9,178 |
2018-07-16 | $80.69 | $80.69 | $80.28 | $80.45 | $75.09 | 6,743 |
2018-07-13 | $80.63 | $80.75 | $80.54 | $80.54 | $75.17 | 3,483 |
2018-07-12 | $80.44 | $80.56 | $80.18 | $80.56 | $75.19 | 7,223 |
2018-07-11 | $80.51 | $80.70 | $80.29 | $80.29 | $74.94 | 10,415 |
2018-07-10 | $81.52 | $81.52 | $80.79 | $81.09 | $75.68 | 11,380 |
2018-07-09 | $80.68 | $81.24 | $80.68 | $81.24 | $75.83 | 13,906 |
2018-07-06 | $79.83 | $80.40 | $79.71 | $80.22 | $74.87 | 14,577 |
2018-07-05 | $79.74 | $79.74 | $79.30 | $79.57 | $74.27 | 10,991 |
2018-07-03 | $79.63 | $79.79 | $79.19 | $79.19 | $73.91 | 14,590 |
2018-07-02 | $78.69 | $78.99 | $78.44 | $78.94 | $73.68 | 11,901 |
2018-06-29 | $79.68 | $79.90 | $79.18 | $79.18 | $73.90 | 5,794 |
2018-06-28 | $78.91 | $79.28 | $78.66 | $79.28 | $74.00 | 1,930 |
2018-06-27 | $80.08 | $80.47 | $79.20 | $79.20 | $73.71 | 10,298 |
2018-06-26 | $79.98 | $80.25 | $79.70 | $80.12 | $74.56 | 6,293 |
2018-06-25 | $80.55 | $80.56 | $79.37 | $79.81 | $74.28 | 10,879 |
2018-06-22 | $81.60 | $81.60 | $80.95 | $81.06 | $75.44 | 4,456 |
2018-06-21 | $81.77 | $81.77 | $80.93 | $80.93 | $75.32 | 6,978 |
2018-06-20 | $81.82 | $81.82 | $81.47 | $81.72 | $76.05 | 13,337 |
2018-06-19 | $81.19 | $81.43 | $80.75 | $81.37 | $75.73 | 7,181 |
2018-06-18 | $81.10 | $81.72 | $81.10 | $81.72 | $76.05 | 4,516 |
2018-06-15 | $81.10 | $81.52 | $80.94 | $81.47 | $75.82 | 8,554 |
2018-06-14 | $81.83 | $81.83 | $81.43 | $81.55 | $75.90 | 21,519 |
2018-06-13 | $82.13 | $82.13 | $81.76 | $81.77 | $76.10 | 11,769 |
2018-06-12 | $81.95 | $82.20 | $81.80 | $81.88 | $76.20 | 9,643 |
2018-06-11 | $82.18 | $82.34 | $82.12 | $82.12 | $76.43 | 9,109 |
2018-06-08 | $81.65 | $82.01 | $81.61 | $81.97 | $76.29 | 6,204 |
2018-06-07 | $81.95 | $82.10 | $81.72 | $81.76 | $76.09 | 7,479 |
2018-06-06 | $81.34 | $81.72 | $81.18 | $81.66 | $76.00 | 24,002 |
2018-06-05 | $80.92 | $81.13 | $80.65 | $81.04 | $75.42 | 16,254 |
2018-06-04 | $80.58 | $80.80 | $80.51 | $80.80 | $75.20 | 12,286 |
2018-06-01 | $80.00 | $80.21 | $79.95 | $80.21 | $74.65 | 2,860 |
2018-05-31 | $80.15 | $80.15 | $79.34 | $79.50 | $73.99 | 10,903 |
2018-05-30 | $79.32 | $80.30 | $79.32 | $80.18 | $74.62 | 5,869 |
2018-05-29 | $79.27 | $79.35 | $78.60 | $78.90 | $73.43 | 12,867 |
2018-05-25 | $79.86 | $79.89 | $79.57 | $79.66 | $74.13 | 15,866 |
2018-05-24 | $79.88 | $80.09 | $79.53 | $80.01 | $74.46 | 12,926 |
2018-05-23 | $79.71 | $79.84 | $79.50 | $79.80 | $74.27 | 9,154 |
2018-05-22 | $80.55 | $80.55 | $80.00 | $80.00 | $74.45 | 7,996 |
2018-05-21 | $80.16 | $80.38 | $80.16 | $80.37 | $74.80 | 19,091 |
2018-05-18 | $79.92 | $79.92 | $79.65 | $79.80 | $74.27 | 5,182 |
2018-05-17 | $79.60 | $79.96 | $79.60 | $79.87 | $74.33 | 20,410 |
2018-05-16 | $79.03 | $79.60 | $79.03 | $79.42 | $73.91 | 18,868 |
2018-05-15 | $78.71 | $79.00 | $78.54 | $78.83 | $73.36 | 9,374 |
2018-05-14 | $79.30 | $79.30 | $78.92 | $78.98 | $73.50 | 9,632 |
2018-05-11 | $79.00 | $79.25 | $78.90 | $79.01 | $73.53 | 4,547 |
2018-05-10 | $78.56 | $78.93 | $78.47 | $78.86 | $73.39 | 14,909 |
2018-05-09 | $78.09 | $78.57 | $77.94 | $78.49 | $73.05 | 36,463 |
2018-05-08 | $77.48 | $77.89 | $77.48 | $77.89 | $72.49 | 12,424 |
2018-05-07 | $77.44 | $77.77 | $77.30 | $77.40 | $72.03 | 5,961 |
2018-05-04 | $76.21 | $77.47 | $76.21 | $77.35 | $71.99 | 5,689 |
2018-05-03 | $76.46 | $76.58 | $75.50 | $76.40 | $71.10 | 10,194 |
2018-05-02 | $76.79 | $77.28 | $76.48 | $76.65 | $71.33 | 3,110 |
2018-05-01 | $76.67 | $76.89 | $76.00 | $76.89 | $71.56 | 14,000 |
2018-04-30 | $77.70 | $77.70 | $76.76 | $76.76 | $71.44 | 5,908 |
2018-04-27 | $77.38 | $77.56 | $77.29 | $77.50 | $72.13 | 5,021 |
2018-04-26 | $77.50 | $77.97 | $77.33 | $77.97 | $72.56 | 13,568 |
2018-04-25 | $77.48 | $77.75 | $76.94 | $77.50 | $72.13 | 6,627 |
2018-04-24 | $78.44 | $78.69 | $77.00 | $77.48 | $72.10 | 7,653 |
2018-04-23 | $78.24 | $78.48 | $77.83 | $78.08 | $72.67 | 20,603 |
2018-04-20 | $78.36 | $78.36 | $77.77 | $77.99 | $72.58 | 7,958 |
2018-04-19 | $78.55 | $78.76 | $78.20 | $78.52 | $73.08 | 20,402 |
2018-04-18 | $78.80 | $78.94 | $78.60 | $78.65 | $73.20 | 14,725 |
2018-04-17 | $78.51 | $78.68 | $78.24 | $78.55 | $73.10 | 22,559 |
2018-04-16 | $77.80 | $78.10 | $77.51 | $77.96 | $72.55 | 28,028 |
2018-04-13 | $77.96 | $77.96 | $76.85 | $77.00 | $71.66 | 38,630 |
2018-04-12 | $77.08 | $77.85 | $77.08 | $77.71 | $72.32 | 28,077 |
2018-04-11 | $76.66 | $77.09 | $76.59 | $76.81 | $71.48 | 10,800 |
2018-04-10 | $76.78 | $77.26 | $76.48 | $77.11 | $71.76 | 25,516 |
2018-04-09 | $76.21 | $76.77 | $75.75 | $75.75 | $70.50 | 19,279 |
2018-04-06 | $76.83 | $77.07 | $75.15 | $75.76 | $70.50 | 17,385 |
2018-04-05 | $77.00 | $77.51 | $76.91 | $77.37 | $72.00 | 14,094 |
2018-04-04 | $74.96 | $76.74 | $74.77 | $76.74 | $71.42 | 5,868 |
2018-04-03 | $75.65 | $75.86 | $75.11 | $75.86 | $70.60 | 5,506 |
2018-04-02 | $76.41 | $76.41 | $74.15 | $74.91 | $69.72 | 17,510 |
2018-03-29 | $75.95 | $76.69 | $75.95 | $76.59 | $71.28 | 4,052 |
2018-03-28 | $75.55 | $75.83 | $75.25 | $75.53 | $70.29 | 6,262 |
2018-03-27 | $77.21 | $77.21 | $75.47 | $75.47 | $70.24 | 4,551 |
2018-03-26 | $76.01 | $76.68 | $75.72 | $76.68 | $71.36 | 5,930 |
2018-03-23 | $78.54 | $78.54 | $74.90 | $75.00 | $69.80 | 9,279 |
2018-03-22 | $77.93 | $78.04 | $76.52 | $76.52 | $71.21 | 11,084 |
2018-03-21 | $78.36 | $78.86 | $78.26 | $78.55 | $73.10 | 2,179 |
2018-03-20 | $78.30 | $78.37 | $78.20 | $78.20 | $72.78 | 2,302 |
2018-03-19 | $78.48 | $78.48 | $77.45 | $77.70 | $72.31 | 10,559 |
2018-03-16 | $78.44 | $78.92 | $78.44 | $78.79 | $73.33 | 11,537 |
2018-03-15 | $78.20 | $78.35 | $78.12 | $78.12 | $72.71 | 2,928 |
2018-03-14 | $79.08 | $79.08 | $78.20 | $78.20 | $72.78 | 5,953 |
2018-03-13 | $79.40 | $79.48 | $78.69 | $78.69 | $73.23 | 5,747 |
2018-03-12 | $79.41 | $79.41 | $78.86 | $78.99 | $73.51 | 17,536 |
2018-03-09 | $78.36 | $79.18 | $78.34 | $79.18 | $73.69 | 12,652 |
2018-03-08 | $78.05 | $78.05 | $77.41 | $77.69 | $72.30 | 4,821 |
2018-03-07 | $77.13 | $77.95 | $77.13 | $77.95 | $72.54 | 10,211 |
2018-03-06 | $77.39 | $77.56 | $76.98 | $77.42 | $72.05 | 7,403 |
2018-03-05 | $76.17 | $77.16 | $75.89 | $77.07 | $71.73 | 15,421 |
2018-03-02 | $75.25 | $76.25 | $74.95 | $76.22 | $70.93 | 9,685 |
2018-03-01 | $76.20 | $76.77 | $75.27 | $75.78 | $70.53 | 13,859 |
2018-02-28 | $77.90 | $77.90 | $76.49 | $76.49 | $71.19 | 18,528 |
2018-02-27 | $78.46 | $78.69 | $77.55 | $77.55 | $72.17 | 7,340 |
2018-02-26 | $78.05 | $78.37 | $77.63 | $78.25 | $72.82 | 17,791 |
2018-02-23 | $77.24 | $77.58 | $77.00 | $77.55 | $72.17 | 12,570 |
2018-02-22 | $78.83 | $78.83 | $76.50 | $76.50 | $71.20 | 11,185 |
2018-02-21 | $77.24 | $77.88 | $76.82 | $76.82 | $71.49 | 10,152 |
2018-02-20 | $77.02 | $77.09 | $76.53 | $76.53 | $71.22 | 17,339 |
2018-02-16 | $76.97 | $77.39 | $76.97 | $77.31 | $71.95 | 3,806 |
2018-02-15 | $76.62 | $77.03 | $76.43 | $76.97 | $71.63 | 2,302 |
Vanguard U.S. Multifactor ETF (VFMF) News Headlines
Recent Vanguard U.S. Multifactor ETF (VFMF) News
Similar Companies to Vanguard U.S. Multifactor ETF (VFMF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |